Cognex Cp (NQ: CGNX )

74.50 USD +1.51 (+2.07%)
Official Closing Price Updated: 2:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 20.16 20.73 19.51 20.16 471,610 -0.35(-1.71%)
Sep 29, 2008 20.99 21.23 20.40 20.51 241,794 -0.78(-3.66%)
Sep 26, 2008 20.59 21.34 20.25 21.29 181,023 +0.49(+2.36%)
Sep 25, 2008 20.56 21.10 20.34 20.80 156,912 +0.27(+1.32%)
Sep 24, 2008 21.20 21.54 20.31 20.53 207,815 -0.60(-2.84%)
Sep 23, 2008 22.21 22.52 21.07 21.13 241,139 -1.11(-4.99%)
Sep 22, 2008 22.68 23.09 21.85 22.24 234,937 -0.76(-3.30%)
Sep 19, 2008 23.00 25.00 22.52 23.00 1,039,322 +0.79(+3.56%)
Sep 18, 2008 20.42 22.30 19.86 22.21 529,830 +2.14(+10.66%)
Sep 17, 2008 19.92 20.94 19.92 20.07 453,555 -0.46(-2.24%)
Sep 16, 2008 19.27 21.08 19.27 20.53 530,619 +1.12(+5.77%)
Sep 15, 2008 19.71 20.34 19.35 19.41 330,139 -0.59(-2.95%)
Sep 12, 2008 20.25 20.35 19.76 20.00 240,369 -0.32(-1.57%)
Sep 11, 2008 19.76 20.38 19.41 20.32 278,713 +0.37(+1.85%)
Sep 10, 2008 19.86 20.16 19.53 19.95 219,394 +0.35(+1.79%)
Sep 09, 2008 20.06 20.77 19.43 19.60 236,413 -0.36(-1.80%)
Sep 08, 2008 19.88 20.15 19.40 19.96 192,260 +0.52(+2.67%)
Sep 05, 2008 19.60 19.74 19.00 19.44 235,005 -0.21(-1.07%)
Sep 04, 2008 19.83 20.11 19.45 19.65 229,673 -0.39(-1.95%)
Sep 03, 2008 20.47 20.84 19.99 20.04 361,016 -0.42(-2.05%)
Sep 02, 2008 20.59 21.00 20.20 20.46 258,639 +0.23(+1.14%)
Aug 29, 2008 20.40 20.60 19.96 20.23 225,453 -0.27(-1.32%)
Aug 28, 2008 20.17 20.80 20.07 20.50 185,087 +0.42(+2.09%)
Aug 27, 2008 19.59 20.36 19.59 20.08 258,990 +0.50(+2.55%)
Aug 26, 2008 19.24 19.69 19.24 19.58 199,443 +0.31(+1.61%)
Aug 25, 2008 19.63 19.80 19.26 19.27 229,643 -0.45(-2.28%)
Aug 22, 2008 19.39 20.04 19.39 19.72 296,307 +0.49(+2.55%)
Aug 21, 2008 19.53 19.99 19.15 19.23 440,141 -0.45(-2.29%)
Aug 20, 2008 19.75 20.15 19.53 19.68 221,725 -0.03(-0.15%)
Aug 19, 2008 19.96 20.26 19.57 19.71 227,765 -0.35(-1.74%)
Aug 18, 2008 20.34 20.70 19.95 20.06 207,517 -0.14(-0.69%)
Aug 15, 2008 20.19 20.66 19.84 20.20 312,824 +0.18(+0.90%)
Aug 14, 2008 19.77 20.28 19.74 20.02 304,101 +0.04(+0.20%)
Aug 13, 2008 20.57 20.67 19.90 19.98 500,872 -0.51(-2.49%)
Aug 12, 2008 21.00 21.22 20.16 20.49 355,219 -0.53(-2.52%)
Aug 11, 2008 20.04 21.05 19.93 21.02 314,352 +0.98(+4.89%)
Aug 08, 2008 19.31 20.32 18.96 20.04 454,740 +0.84(+4.37%)
Aug 07, 2008 19.07 19.45 19.04 19.20 305,316 +0.05(+0.26%)
Aug 06, 2008 18.79 19.29 18.53 19.15 358,601 +0.28(+1.48%)
Aug 05, 2008 18.50 18.96 18.12 18.87 418,200 +0.62(+3.40%)
Aug 04, 2008 18.19 18.50 17.66 18.25 729,081 -0.02(-0.11%)
Aug 01, 2008 18.85 19.00 18.25 18.27 636,241 -0.58(-3.08%)
Jul 31, 2008 18.00 18.93 17.88 18.85 613,189 +0.80(+4.43%)
Jul 30, 2008 17.87 18.81 17.87 18.05 814,012 -0.22(-1.20%)
Jul 29, 2008 18.27 18.71 16.57 18.27 2,867,805 -3.67(-16.73%)
Jul 28, 2008 23.95 23.95 21.94 21.94 995,617 -1.88(-7.89%)
Jul 25, 2008 23.64 24.16 23.36 23.82 551,920 +0.47(+2.01%)
Jul 24, 2008 24.31 24.34 23.27 23.35 252,665 -0.65(-2.71%)
Jul 23, 2008 24.38 24.60 23.91 24.00 208,746 -0.32(-1.32%)
Jul 22, 2008 23.50 24.41 23.50 24.32 243,588 +0.71(+3.01%)
Jul 21, 2008 23.31 23.72 23.01 23.61 111,116 +0.34(+1.46%)
Jul 18, 2008 23.45 23.48 23.02 23.27 128,032 -0.32(-1.36%)
Jul 17, 2008 23.42 23.92 23.03 23.59 206,268 +0.31(+1.33%)
Jul 16, 2008 22.28 23.38 22.21 23.28 234,872 +1.04(+4.68%)
Jul 15, 2008 21.87 22.67 21.43 22.24 297,080 +0.12(+0.54%)
Jul 14, 2008 22.18 22.35 21.74 22.12 211,495 +0.12(+0.55%)
Jul 11, 2008 22.23 22.25 21.74 22.00 526,002 -0.37(-1.65%)
Jul 10, 2008 22.11 22.84 22.07 22.37 271,205 +0.20(+0.90%)
Jul 09, 2008 22.74 23.06 22.15 22.17 370,938 -0.47(-2.08%)
Jul 08, 2008 21.90 22.75 21.83 22.64 291,127 +0.63(+2.86%)
Jul 07, 2008 22.21 22.35 21.66 22.01 201,153 +0.05(+0.23%)
Jul 04, 2008 22.43 22.47 21.90 21.96 124,330 +0.00(+0.00%)
Jul 03, 2008 22.43 22.47 21.90 21.96 124,330 -0.45(-2.01%)
Jul 02, 2008 23.18 23.44 22.39 22.41 311,203 -0.84(-3.61%)
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.