Cognex Cp (NQ: CGNX )

72.99 USD -0.47 (-0.64%)
Official Closing Price Updated: 7:48 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.97 17.71 17.71 17.71 167,200 -0.32(-1.77%)
Dec 30, 2009 17.86 18.06 17.79 18.03 86,509 +0.08(+0.45%)
Dec 29, 2009 17.95 18.13 17.91 17.95 69,454 -0.01(-0.06%)
Dec 28, 2009 18.03 18.03 17.75 17.96 66,505 +0.04(+0.22%)
Dec 24, 2009 17.99 17.99 17.79 17.92 23,288 +0.05(+0.28%)
Dec 23, 2009 17.81 17.99 17.42 17.87 86,208 +0.11(+0.62%)
Dec 22, 2009 17.82 17.89 17.57 17.76 111,279 +0.02(+0.11%)
Dec 21, 2009 17.16 17.79 17.04 17.74 141,495 +0.63(+3.68%)
Dec 18, 2009 17.46 17.53 17.07 17.11 363,660 -0.16(-0.93%)
Dec 17, 2009 17.33 17.38 16.94 17.27 109,156 -0.13(-0.75%)
Dec 16, 2009 17.58 17.63 17.21 17.40 103,283 +0.01(+0.06%)
Dec 15, 2009 17.43 17.86 16.94 17.39 104,313 -0.14(-0.80%)
Dec 14, 2009 17.24 17.56 17.00 17.53 97,088 +0.45(+2.63%)
Dec 11, 2009 17.07 17.17 16.75 17.08 75,992 +0.03(+0.18%)
Dec 10, 2009 17.46 17.51 16.96 17.05 93,988 -0.29(-1.67%)
Dec 09, 2009 17.56 17.58 17.18 17.34 185,218 -0.26(-1.48%)
Dec 08, 2009 17.70 17.82 17.40 17.60 68,357 -0.17(-0.96%)
Dec 07, 2009 17.53 17.89 17.53 17.77 64,565 +0.18(+1.02%)
Dec 04, 2009 16.97 17.64 16.89 17.59 186,890 +0.97(+5.84%)
Dec 03, 2009 16.82 17.04 16.60 16.62 159,287 -0.06(-0.36%)
Dec 02, 2009 16.43 16.80 16.43 16.68 193,352 +0.31(+1.89%)
Dec 01, 2009 16.66 16.73 16.22 16.37 239,754 -0.09(-0.55%)
Nov 30, 2009 16.64 16.64 16.05 16.46 444,281 -0.17(-1.02%)
Nov 27, 2009 16.64 16.89 16.61 16.63 63,214 -0.55(-3.20%)
Nov 25, 2009 17.46 17.51 17.16 17.18 76,472 -0.25(-1.43%)
Nov 24, 2009 17.56 17.58 17.24 17.43 81,985 -0.17(-0.97%)
Nov 23, 2009 17.42 17.73 17.42 17.60 110,720 +0.46(+2.68%)
Nov 20, 2009 17.10 17.36 17.00 17.14 117,255 -0.14(-0.81%)
Nov 19, 2009 17.46 17.47 17.06 17.28 136,263 -0.38(-2.15%)
Nov 18, 2009 17.80 17.87 17.55 17.66 77,074 -0.14(-0.79%)
Nov 17, 2009 17.98 18.17 17.72 17.80 109,846 -0.18(-1.00%)
Nov 16, 2009 17.12 18.11 17.07 17.98 146,077 +0.95(+5.58%)
Nov 13, 2009 16.99 17.12 16.76 17.03 74,874 +0.10(+0.59%)
Nov 12, 2009 17.41 17.73 16.88 16.93 115,529 -0.46(-2.65%)
Nov 11, 2009 17.45 17.60 17.15 17.39 96,419 +0.09(+0.52%)
Nov 10, 2009 17.21 17.55 17.16 17.30 70,897 -0.06(-0.35%)
Nov 09, 2009 17.15 17.40 17.06 17.36 109,570 +0.41(+2.42%)
Nov 06, 2009 16.85 17.19 16.84 16.95 112,135 -0.13(-0.76%)
Nov 05, 2009 16.71 17.15 16.71 17.08 130,875 +0.48(+2.89%)
Nov 04, 2009 16.89 17.06 16.59 16.60 212,296 -0.10(-0.60%)
Nov 03, 2009 16.25 16.84 16.02 16.70 249,790 +0.57(+3.53%)
Nov 02, 2009 16.15 16.23 15.83 16.13 169,013 +0.04(+0.25%)
Oct 30, 2009 16.42 16.47 15.93 16.09 203,172 -0.49(-2.96%)
Oct 29, 2009 16.57 16.67 16.39 16.58 125,664 +0.13(+0.79%)
Oct 28, 2009 16.79 16.97 16.38 16.45 151,545 -0.32(-1.91%)
Oct 27, 2009 16.90 17.10 16.69 16.77 130,103 -0.05(-0.30%)
Oct 26, 2009 16.83 17.30 16.62 16.82 184,648 -0.04(-0.24%)
Oct 23, 2009 16.94 17.23 16.77 16.86 166,621 -0.26(-1.52%)
Oct 22, 2009 16.99 17.18 16.70 17.12 96,444 +0.15(+0.88%)
Oct 21, 2009 17.21 17.59 16.93 16.97 154,299 -0.24(-1.39%)
Oct 20, 2009 16.96 17.38 16.96 17.21 139,820 -0.12(-0.69%)
Oct 19, 2009 17.22 17.42 17.00 17.33 103,994 +0.22(+1.29%)
Oct 16, 2009 16.87 17.21 16.67 17.11 138,248 +0.15(+0.88%)
Oct 15, 2009 16.84 17.02 16.72 16.96 98,934 +0.04(+0.24%)
Oct 14, 2009 17.08 17.12 16.84 16.92 126,843 +0.00(+0.00%)
Oct 13, 2009 17.07 17.13 16.77 16.92 132,305 -0.20(-1.17%)
Oct 12, 2009 17.15 17.21 16.77 17.12 111,498 +0.31(+1.84%)
Oct 09, 2009 16.51 16.87 16.49 16.81 221,058 +0.30(+1.82%)
Oct 08, 2009 16.28 16.60 16.18 16.51 202,540 +0.37(+2.29%)
Oct 07, 2009 16.16 16.41 16.09 16.14 61,391 -0.14(-0.86%)
Oct 06, 2009 15.94 16.34 15.87 16.28 81,227 +0.35(+2.20%)
Oct 05, 2009 15.80 15.93 15.64 15.93 108,906 +0.25(+1.59%)
Oct 02, 2009 15.78 15.95 15.59 15.68 114,503 -0.20(-1.26%)
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.