Cognex Cp (NQ: CGNX )

81.75 USD -2.56 (-3.04%)
Official Closing Price Updated: 7:22 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.46 16.76 16.36 16.37 201,144 -0.07(-0.43%)
Jan 28, 2010 17.00 17.00 16.39 16.44 147,679 -0.58(-3.41%)
Jan 27, 2010 16.61 17.04 16.45 17.02 95,568 +0.27(+1.61%)
Jan 26, 2010 16.85 16.99 16.70 16.75 89,376 -0.21(-1.24%)
Jan 25, 2010 17.16 17.16 16.86 16.96 58,219 +0.01(+0.06%)
Jan 22, 2010 17.31 17.51 16.87 16.95 128,208 -0.41(-2.36%)
Jan 21, 2010 17.90 18.14 17.26 17.36 152,511 -0.57(-3.18%)
Jan 20, 2010 17.42 17.95 17.27 17.93 200,665 +0.32(+1.82%)
Jan 19, 2010 17.05 17.66 17.05 17.61 181,322 +0.54(+3.16%)
Jan 15, 2010 17.56 17.07 17.07 17.07 335,800 -0.41(-2.35%)
Jan 14, 2010 17.33 17.53 17.22 17.48 61,749 +0.11(+0.63%)
Jan 13, 2010 17.30 17.40 16.92 17.37 82,515 +0.08(+0.46%)
Jan 12, 2010 17.27 17.40 17.12 17.29 52,553 -0.16(-0.92%)
Jan 11, 2010 17.60 17.63 17.27 17.45 40,857 -0.10(-0.57%)
Jan 08, 2010 17.52 17.59 17.39 17.55 50,618 +0.02(+0.11%)
Jan 07, 2010 17.53 17.54 17.16 17.53 56,859 +0.04(+0.23%)
Jan 06, 2010 17.66 17.84 17.39 17.49 96,476 -0.22(-1.24%)
Jan 05, 2010 18.06 18.29 17.70 17.71 83,418 -0.43(-2.37%)
Jan 04, 2010 17.88 18.22 17.85 18.14 71,959 +0.43(+2.43%)
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%)
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.