Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.57 16.69 16.23 16.38 112,284 -0.21(-1.27%)
Sep 29, 2009 16.69 16.73 16.50 16.59 94,568 -0.13(-0.78%)
Sep 28, 2009 16.48 16.95 16.37 16.72 97,953 +0.28(+1.70%)
Sep 25, 2009 16.74 16.74 16.35 16.44 87,732 -0.30(-1.79%)
Sep 24, 2009 17.09 17.19 16.63 16.74 90,305 -0.33(-1.93%)
Sep 23, 2009 16.89 17.29 16.77 17.07 146,958 +0.15(+0.89%)
Sep 22, 2009 17.11 17.19 16.83 16.92 74,483 -0.12(-0.70%)
Sep 21, 2009 17.21 17.47 17.02 17.04 96,877 -0.38(-2.18%)
Sep 18, 2009 17.26 17.53 17.05 17.42 237,977 +0.21(+1.22%)
Sep 17, 2009 17.32 17.87 17.08 17.21 231,673 -0.10(-0.58%)
Sep 16, 2009 16.92 17.35 16.83 17.31 127,744 +0.39(+2.30%)
Sep 15, 2009 16.53 16.94 16.53 16.92 141,406 +0.31(+1.87%)
Sep 14, 2009 16.33 16.62 16.26 16.61 61,132 +0.11(+0.67%)
Sep 11, 2009 16.66 16.67 16.27 16.50 122,769 -0.19(-1.14%)
Sep 10, 2009 16.57 16.69 16.40 16.69 75,035 +0.05(+0.30%)
Sep 09, 2009 16.28 16.72 16.28 16.64 101,001 +0.24(+1.46%)
Sep 08, 2009 16.41 16.42 16.08 16.40 86,554 +0.07(+0.43%)
Sep 04, 2009 16.21 16.37 15.98 16.33 114,287 +0.12(+0.74%)
Sep 03, 2009 16.11 16.22 15.99 16.21 99,865 +0.11(+0.68%)
Sep 02, 2009 16.06 16.27 15.96 16.10 178,524 -0.05(-0.31%)
Sep 01, 2009 16.00 16.54 16.00 16.15 308,783 +0.13(+0.81%)
Aug 31, 2009 16.11 16.27 15.92 16.02 127,177 -0.25(-1.54%)
Aug 28, 2009 16.45 16.59 16.13 16.27 86,377 -0.09(-0.55%)
Aug 27, 2009 16.25 16.45 15.91 16.36 95,649 +0.03(+0.18%)
Aug 26, 2009 16.29 16.45 16.25 16.33 83,774 +0.00(+0.00%)
Aug 25, 2009 16.31 16.54 16.14 16.33 134,836 +0.09(+0.55%)
Aug 24, 2009 16.10 16.24 15.78 16.24 148,825 +0.12(+0.74%)
Aug 21, 2009 15.91 16.14 15.77 16.12 165,868 +0.45(+2.87%)
Aug 20, 2009 15.76 15.86 15.51 15.67 95,128 -0.08(-0.51%)
Aug 19, 2009 15.29 15.75 15.29 15.75 115,655 +0.22(+1.42%)
Aug 18, 2009 15.47 15.57 15.21 15.53 126,816 +0.19(+1.24%)
Aug 17, 2009 15.72 15.72 15.29 15.34 260,605 -0.57(-3.58%)
Aug 14, 2009 16.33 16.33 15.71 15.91 173,527 -0.45(-2.75%)
Aug 13, 2009 16.19 16.47 15.99 16.36 106,274 +0.21(+1.30%)
Aug 12, 2009 16.01 16.41 15.99 16.15 169,526 +0.12(+0.75%)
Aug 11, 2009 16.12 16.22 15.95 16.03 91,352 -0.22(-1.35%)
Aug 10, 2009 16.36 16.56 16.17 16.25 130,271 -0.19(-1.16%)
Aug 07, 2009 16.67 16.88 16.43 16.44 244,269 -0.06(-0.36%)
Aug 06, 2009 16.58 16.84 16.39 16.50 323,865 -0.06(-0.36%)
Aug 05, 2009 16.51 16.72 16.35 16.56 308,586 +0.01(+0.06%)
Aug 04, 2009 16.50 16.73 16.50 16.55 239,297 -0.09(-0.54%)
Aug 03, 2009 16.69 16.88 16.45 16.64 266,038 +0.14(+0.85%)
Jul 31, 2009 16.50 16.98 16.48 16.50 302,238 -0.09(-0.54%)
Jul 30, 2009 16.25 16.72 16.22 16.59 427,571 +0.38(+2.34%)
Jul 29, 2009 16.12 16.25 16.07 16.21 245,518 -0.09(-0.55%)
Jul 28, 2009 16.14 16.35 16.14 16.30 227,283 +0.00(+0.00%)
Jul 27, 2009 16.28 16.35 16.13 16.30 220,383 +0.05(+0.31%)
Jul 24, 2009 16.50 16.53 16.08 16.25 245,902 -0.33(-1.99%)
Jul 23, 2009 15.54 16.78 15.52 16.58 422,698 +0.98(+6.28%)
Jul 22, 2009 15.50 15.75 15.50 15.60 311,819 -0.01(-0.06%)
Jul 21, 2009 15.54 15.68 15.35 15.61 125,145 -0.07(-0.45%)
Jul 20, 2009 15.51 15.72 15.39 15.68 174,935 +0.25(+1.62%)
Jul 17, 2009 15.54 15.61 15.35 15.43 191,851 -0.07(-0.45%)
Jul 16, 2009 15.14 15.55 14.90 15.50 130,258 +0.33(+2.18%)
Jul 15, 2009 14.31 15.23 14.20 15.17 235,190 +0.98(+6.91%)
Jul 14, 2009 14.03 14.31 13.99 14.19 82,108 +0.11(+0.78%)
Jul 13, 2009 13.70 14.10 13.58 14.08 176,581 +0.30(+2.18%)
Jul 10, 2009 13.72 13.85 13.62 13.78 92,219 +0.02(+0.15%)
Jul 09, 2009 14.01 14.29 13.74 13.76 244,312 -0.15(-1.08%)
Jul 08, 2009 13.96 14.09 13.69 13.91 203,193 -0.03(-0.22%)
Jul 07, 2009 13.84 14.14 13.82 13.94 361,790 -0.05(-0.36%)
Jul 06, 2009 14.08 14.12 13.90 13.99 330,043 -0.10(-0.71%)
Jul 02, 2009 14.42 14.58 14.05 14.09 213,304 -0.52(-3.56%)
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.