Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Cognex Cp (NQ: CGNX ) 46.27 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2006 5.469 5.515 5.388 5.482 2,443,574 +0.02(+0.32%) May 30, 2006 5.844 5.844 5.460 5.465 2,088,880 -0.38(-6.53%) May 26, 2006 5.847 5.947 5.764 5.847 903,395 +0.00(+0.07%) May 25, 2006 5.799 5.842 5.707 5.842 860,701 +0.09(+1.48%) May 24, 2006 5.759 5.823 5.565 5.757 1,087,835 +0.01(+0.19%) May 23, 2006 5.716 5.862 5.679 5.746 1,253,513 +0.07(+1.23%) May 22, 2006 5.556 5.759 5.478 5.676 1,247,659 +0.09(+1.64%) May 19, 2006 5.598 5.665 5.500 5.585 781,620 -0.01(-0.23%) May 18, 2006 5.670 5.757 5.598 5.598 1,598,025 -0.03(-0.50%) May 17, 2006 5.622 5.711 5.617 5.626 1,535,016 -0.04(-0.66%) May 16, 2006 5.757 5.810 5.639 5.663 1,023,627 -0.11(-1.85%) May 15, 2006 5.820 5.864 5.674 5.770 1,437,431 -0.07(-1.12%) May 12, 2006 5.897 5.923 5.716 5.836 1,445,084 -0.07(-1.18%) May 11, 2006 6.078 6.093 5.834 5.906 1,523,579 -0.21(-3.39%) May 10, 2006 6.137 6.231 6.087 6.113 2,012,154 -0.02(-0.39%) May 09, 2006 6.082 6.146 6.058 6.137 1,498,941 +0.03(+0.43%) May 08, 2006 6.056 6.115 5.995 6.111 1,616,960 +0.01(+0.18%) May 05, 2006 6.056 6.113 5.997 6.100 797,413 +0.08(+1.27%) May 04, 2006 5.923 6.045 5.886 6.023 1,599,220 +0.12(+2.07%) May 03, 2006 5.818 5.943 5.770 5.901 1,428,577 +0.08(+1.35%) May 02, 2006 5.772 5.849 5.635 5.823 1,197,215 +0.09(+1.64%) May 01, 2006 5.794 5.866 5.707 5.729 1,658,885 -0.09(-1.54%) Apr 28, 2006 5.766 5.879 5.713 5.818 1,180,373 +0.02(+0.30%) Apr 27, 2006 5.722 5.879 5.624 5.801 1,911,669 +0.03(+0.61%) Apr 26, 2006 5.620 5.858 5.578 5.766 3,536,943 +0.15(+2.68%) Apr 25, 2006 5.921 6.237 5.558 5.615 6,081,676 -0.73(-11.55%) Apr 24, 2006 6.375 6.430 6.248 6.349 1,025,614 -0.00(-0.07%) Apr 21, 2006 6.462 6.517 6.320 6.353 1,042,928 -0.11(-1.76%) Apr 20, 2006 6.244 6.478 6.244 6.467 1,257,819 +0.19(+2.99%) Apr 19, 2006 6.176 6.294 6.122 6.279 823,187 +0.13(+2.09%) Apr 18, 2006 6.135 6.159 6.093 6.150 1,082,677 +0.02(+0.25%) Apr 17, 2006 6.198 6.218 6.096 6.135 1,108,735 -0.08(-1.30%) Apr 13, 2006 6.146 6.279 6.039 6.216 591,739 +0.08(+1.32%) Apr 12, 2006 6.047 6.178 6.010 6.135 411,719 +0.09(+1.44%) Apr 11, 2006 6.135 6.196 6.006 6.047 723,563 -0.06(-1.04%) Apr 10, 2006 6.360 6.362 6.091 6.111 1,033,181 -0.25(-3.95%) Apr 07, 2006 6.552 6.552 6.301 6.362 785,289 -0.18(-2.80%) Apr 06, 2006 6.497 6.550 6.451 6.545 671,008 +0.03(+0.44%) Apr 05, 2006 6.458 6.517 6.430 6.517 744,656 +0.06(+0.98%) Apr 04, 2006 6.469 6.526 6.430 6.454 738,605 +0.00(+0.03%) Apr 03, 2006 6.471 6.550 6.445 6.451 1,002,296 -0.02(-0.30%) Mar 31, 2006 6.281 6.484 6.281 6.471 1,406,948 +0.14(+2.24%) Mar 30, 2006 6.222 6.362 6.207 6.329 1,369,654 +0.14(+2.19%) Mar 29, 2006 6.089 6.205 6.089 6.194 836,352 +0.09(+1.47%) Mar 28, 2006 6.109 6.168 6.091 6.104 495,294 -0.01(-0.14%) Mar 27, 2006 6.165 6.174 6.082 6.113 611,733 -0.09(-1.51%) Mar 24, 2006 6.146 6.207 6.085 6.207 478,681 +0.07(+1.17%) Mar 23, 2006 6.128 6.152 6.074 6.135 951,352 -0.02(-0.35%) Mar 22, 2006 6.091 6.183 6.069 6.157 562,017 +0.04(+0.64%) Mar 21, 2006 6.213 6.229 6.074 6.117 887,547 -0.12(-1.86%) Mar 20, 2006 6.185 6.237 6.176 6.233 741,995 +0.03(+0.49%) Mar 17, 2006 6.216 6.240 6.168 6.202 1,818,764 +0.02(+0.39%) Mar 16, 2006 6.244 6.268 6.152 6.178 2,572,279 -0.07(-1.08%) Mar 15, 2006 6.242 6.277 6.183 6.246 621,585 -0.01(-0.10%) Mar 14, 2006 6.220 6.264 6.178 6.253 717,847 +0.04(+0.60%) Mar 13, 2006 6.277 6.331 6.207 6.216 793,877 -0.02(-0.35%) Mar 10, 2006 6.207 6.270 6.194 6.237 543,732 +0.02(+0.25%) Mar 09, 2006 6.176 6.259 6.113 6.222 795,765 +0.05(+0.85%) Mar 08, 2006 6.246 6.246 6.159 6.170 1,319,274 -0.08(-1.26%) Mar 07, 2006 6.331 6.366 6.213 6.248 1,494,402 -0.09(-1.34%) Mar 06, 2006 6.377 6.377 6.309 6.333 853,569 -0.01(-0.14%) Mar 03, 2006 6.264 6.392 6.242 6.342 2,864,464 +0.06(+0.90%) Mar 02, 2006 6.255 6.303 6.222 6.285 1,079,906 +0.02(+0.38%) 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.