Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 6.075 6.186 5.984 6.006 1,099,307 -0.07(-1.15%)
Feb 27, 2006 6.093 6.200 6.058 6.075 713,345 -0.02(-0.25%)
Feb 24, 2006 5.999 6.108 5.999 6.091 603,761 +0.08(+1.27%)
Feb 23, 2006 6.067 6.075 6.003 6.014 710,038 -0.09(-1.54%)
Feb 22, 2006 6.058 6.132 6.003 6.108 508,376 +0.09(+1.49%)
Feb 21, 2006 6.095 6.156 6.003 6.019 723,730 -0.09(-1.39%)
Feb 17, 2006 6.193 6.204 6.091 6.104 574,499 -0.07(-1.10%)
Feb 16, 2006 6.176 6.263 6.145 6.172 712,759 +0.01(+0.11%)
Feb 15, 2006 6.119 6.204 6.091 6.165 845,366 +0.02(+0.39%)
Feb 14, 2006 6.137 6.196 6.014 6.141 849,237 +0.04(+0.61%)
Feb 13, 2006 6.130 6.204 6.104 6.104 809,994 -0.07(-1.17%)
Feb 10, 2006 6.075 6.198 6.054 6.176 1,695,634 +0.08(+1.29%)
Feb 09, 2006 6.296 6.329 6.093 6.097 1,450,139 -0.20(-3.22%)
Feb 08, 2006 6.132 6.335 6.132 6.300 944,809 +0.14(+2.30%)
Feb 07, 2006 6.189 6.272 6.058 6.158 1,520,898 -0.06(-0.95%)
Feb 06, 2006 6.178 6.244 6.134 6.217 1,185,415 +0.02(+0.39%)
Feb 03, 2006 6.335 6.368 6.169 6.193 1,433,685 -0.16(-2.48%)
Feb 02, 2006 6.361 6.383 6.287 6.351 953,113 -0.01(-0.14%)
Feb 01, 2006 6.331 6.440 6.313 6.359 1,046,244 -0.01(-0.17%)
Jan 31, 2006 6.331 6.431 6.331 6.370 1,108,171 +0.01(+0.17%)
Jan 30, 2006 6.396 6.497 6.331 6.359 1,684,040 -0.05(-0.72%)
Jan 27, 2006 6.071 6.492 6.073 6.405 3,082,193 +0.33(+5.50%)
Jan 26, 2006 6.466 6.287 5.934 6.071 7,522,825 -0.40(-6.11%)
Jan 25, 2006 6.519 6.525 6.431 6.466 1,299,338 -0.00(-0.07%)
Jan 24, 2006 6.475 6.593 6.438 6.471 1,356,684 +0.03(+0.44%)
Jan 23, 2006 6.536 6.536 6.355 6.442 1,254,021 -0.01(-0.17%)
Jan 20, 2006 6.580 6.604 6.444 6.453 883,225 -0.09(-1.43%)
Jan 19, 2006 6.534 6.637 6.466 6.547 1,080,361 +0.06(+0.94%)
Jan 18, 2006 6.442 6.593 6.396 6.486 1,270,800 -0.02(-0.27%)
Jan 17, 2006 6.554 6.591 6.484 6.503 882,767 -0.05(-0.77%)
Jan 13, 2006 6.536 6.652 6.516 6.554 821,757 -0.01(-0.13%)
Jan 12, 2006 6.617 6.632 6.516 6.562 1,632,108 -0.12(-1.80%)
Jan 11, 2006 6.789 6.868 6.595 6.682 2,656,695 -0.06(-0.87%)
Jan 10, 2006 6.440 6.818 6.257 6.741 7,165,616 -0.29(-4.16%)
Jan 09, 2006 7.058 7.257 6.848 7.034 2,110,885 +0.00(+0.03%)
Jan 06, 2006 6.877 7.064 6.877 7.032 986,067 +0.19(+2.74%)
Jan 05, 2006 6.610 6.920 6.606 6.844 2,253,194 +0.21(+3.23%)
Jan 04, 2006 6.447 6.768 6.447 6.630 1,118,092 +0.13(+2.05%)
Jan 03, 2006 6.619 6.667 6.381 6.497 1,732,747 -0.07(-1.10%)
Dec 30, 2005 6.608 6.654 6.427 6.569 806,659 -0.08(-1.15%)
Dec 29, 2005 6.656 6.737 6.606 6.645 322,638 -0.03(-0.46%)
Dec 28, 2005 6.647 6.700 6.530 6.676 291,791 +0.05(+0.72%)
Dec 27, 2005 6.868 6.923 6.628 6.628 567,550 -0.22(-3.25%)
Dec 23, 2005 6.796 6.888 6.776 6.850 247,601 +0.09(+1.39%)
Dec 22, 2005 6.785 6.859 6.652 6.757 623,678 -0.04(-0.64%)
Dec 21, 2005 6.768 6.890 6.706 6.800 641,881 +0.00(+0.00%)
Dec 20, 2005 6.794 6.931 6.772 6.800 465,455 -0.03(-0.42%)
Dec 19, 2005 6.831 6.964 6.726 6.829 784,855 -0.05(-0.79%)
Dec 16, 2005 6.872 6.947 6.752 6.883 1,937,170 +0.03(+0.41%)
Dec 15, 2005 7.047 7.049 6.781 6.855 869,584 -0.19(-2.70%)
Dec 14, 2005 7.049 7.139 6.988 7.045 1,421,418 +0.06(+0.84%)
Dec 13, 2005 6.914 7.117 6.844 6.986 3,825,006 +0.46(+7.06%)
Dec 12, 2005 6.436 6.558 6.436 6.525 557,230 +0.07(+1.15%)
Dec 09, 2005 6.244 6.490 6.244 6.451 845,334 +0.17(+2.78%)
Dec 08, 2005 6.506 6.554 6.237 6.276 1,379,303 -0.19(-2.90%)
Dec 07, 2005 6.634 6.685 6.381 6.464 1,279,760 -0.13(-2.02%)
Dec 06, 2005 6.637 6.709 6.575 6.597 709,735 -0.04(-0.59%)
Dec 05, 2005 6.800 6.800 6.558 6.637 1,032,951 -0.20(-2.91%)
Dec 02, 2005 6.833 6.866 6.715 6.835 561,673 -0.03(-0.48%)
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.