Cognex Cp (NQ: CGNX )

85.66 USD +0.27 (+0.32%)
Official Closing Price Updated: 4:02 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 24.22 24.41 23.72 23.82 194,678 -0.40(-1.65%)
Dec 28, 2006 24.24 24.49 24.06 24.22 167,554 -0.09(-0.37%)
Dec 27, 2006 23.78 24.32 23.76 24.31 217,514 +0.60(+2.53%)
Dec 26, 2006 23.32 23.83 23.32 23.71 211,049 +0.32(+1.37%)
Dec 22, 2006 23.38 23.48 23.10 23.39 148,742 +0.05(+0.21%)
Dec 21, 2006 23.27 23.62 23.20 23.34 165,183 +0.05(+0.21%)
Dec 20, 2006 23.12 23.70 22.96 23.29 192,888 +0.29(+1.26%)
Dec 19, 2006 23.10 23.14 22.69 23.00 287,012 -0.17(-0.73%)
Dec 18, 2006 23.34 23.53 23.16 23.17 226,464 -0.14(-0.60%)
Dec 15, 2006 23.28 23.71 23.16 23.31 456,304 -0.08(-0.34%)
Dec 14, 2006 23.35 23.61 23.24 23.39 261,998 +0.13(+0.56%)
Dec 13, 2006 23.43 23.65 23.10 23.26 235,393 -0.04(-0.17%)
Dec 12, 2006 23.47 23.55 23.08 23.30 118,944 -0.11(-0.47%)
Dec 11, 2006 23.62 23.77 23.29 23.41 201,648 -0.13(-0.55%)
Dec 08, 2006 23.37 23.85 23.25 23.54 176,169 +0.06(+0.26%)
Dec 07, 2006 24.01 24.02 23.32 23.48 235,696 -0.48(-2.00%)
Dec 06, 2006 24.08 24.27 23.91 23.96 190,099 -0.22(-0.91%)
Dec 05, 2006 24.23 24.39 23.82 24.18 162,600 -0.09(-0.37%)
Dec 04, 2006 23.80 24.45 23.80 24.27 280,239 +0.42(+1.76%)
Dec 01, 2006 24.46 24.46 23.56 23.85 320,355 -0.60(-2.45%)
Nov 30, 2006 24.74 24.77 24.36 24.45 340,500 -0.28(-1.13%)
Nov 29, 2006 24.69 25.05 24.41 24.73 216,317 +0.28(+1.15%)
Nov 28, 2006 24.41 24.63 24.19 24.45 199,465 -0.07(-0.29%)
Nov 27, 2006 25.18 25.40 24.48 24.52 332,475 -0.68(-2.70%)
Nov 24, 2006 25.08 25.29 25.00 25.20 64,450 -0.14(-0.55%)
Nov 22, 2006 25.23 25.47 25.09 25.34 64,971 +0.21(+0.84%)
Nov 21, 2006 25.08 25.33 24.85 25.13 142,530 +0.12(+0.48%)
Nov 20, 2006 24.96 25.04 24.80 25.01 281,007 +0.02(+0.08%)
Nov 17, 2006 25.37 25.37 24.91 24.99 235,614 -0.43(-1.69%)
Nov 16, 2006 25.46 25.68 25.12 25.42 192,846 +0.00(+0.00%)
Nov 15, 2006 24.98 25.64 24.82 25.42 248,706 +0.54(+2.17%)
Nov 14, 2006 24.10 24.95 23.86 24.88 279,195 +0.62(+2.56%)
Nov 13, 2006 23.92 24.45 23.86 24.26 189,438 +0.32(+1.34%)
Nov 10, 2006 23.59 23.94 23.40 23.94 148,054 +0.42(+1.79%)
Nov 09, 2006 23.82 23.85 23.31 23.52 176,457 -0.17(-0.72%)
Nov 08, 2006 23.31 23.94 23.19 23.69 204,652 +0.22(+0.94%)
Nov 07, 2006 23.11 23.67 23.03 23.47 490,669 +0.29(+1.25%)
Nov 06, 2006 23.10 23.44 22.97 23.18 207,036 +0.24(+1.05%)
Nov 03, 2006 22.57 23.03 22.57 22.94 322,721 +0.46(+2.05%)
Nov 02, 2006 22.58 22.88 22.32 22.48 240,682 -0.23(-1.01%)
Nov 01, 2006 23.22 23.40 22.69 22.71 241,763 -0.32(-1.39%)
Oct 31, 2006 23.25 23.45 22.92 23.03 292,764 -0.07(-0.30%)
Oct 30, 2006 23.01 23.22 22.75 23.10 307,956 +0.07(+0.30%)
Oct 27, 2006 23.31 23.66 22.92 23.03 235,518 -0.45(-1.92%)
Oct 26, 2006 23.36 23.49 22.88 23.48 377,216 +0.32(+1.38%)
Oct 25, 2006 22.42 23.16 22.42 23.16 419,369 +0.67(+2.98%)
Oct 24, 2006 22.58 22.78 22.27 22.49 266,437 -0.09(-0.40%)
Oct 23, 2006 22.72 22.80 22.40 22.58 279,608 -0.18(-0.79%)
Oct 20, 2006 23.10 23.10 22.70 22.76 376,417 -0.07(-0.31%)
Oct 19, 2006 22.52 23.00 22.50 22.83 1,096,991 +0.11(+0.48%)
Oct 18, 2006 22.91 23.93 21.65 22.72 2,946,135 -3.99(-14.94%)
Oct 17, 2006 26.57 26.90 26.21 26.71 446,623 -0.13(-0.48%)
Oct 16, 2006 26.48 26.98 26.30 26.84 184,024 +0.48(+1.82%)
Oct 13, 2006 26.32 26.67 26.24 26.36 329,467 -0.02(-0.08%)
Oct 12, 2006 25.38 26.38 25.38 26.38 205,362 +1.11(+4.39%)
Oct 11, 2006 25.07 25.69 25.07 25.27 222,194 +0.00(+0.00%)
Oct 10, 2006 25.22 25.31 24.71 25.27 246,978 +0.03(+0.12%)
Oct 09, 2006 24.86 25.32 24.53 25.24 135,201 +0.24(+0.96%)
Oct 06, 2006 24.95 25.26 24.73 25.00 96,795 -0.12(-0.48%)
Oct 05, 2006 24.76 25.22 24.76 25.12 174,582 +0.28(+1.13%)
Oct 04, 2006 24.07 24.91 23.83 24.84 765,751 +0.75(+3.11%)
Oct 03, 2006 24.60 24.74 23.87 24.09 369,860 -0.64(-2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.