CGNX - Cognex Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201950.6251.6350.5051.0451.04745,700
Oct 17, 201949.7151.0049.4150.7850.78689,600
Oct 16, 201948.9049.3948.4448.8848.88648,600
Oct 15, 201949.0549.7848.5049.1449.14703,000
Oct 14, 201948.6748.7948.3248.7548.75447,700
Oct 11, 201947.8849.4547.8848.9248.92750,100
Oct 10, 201947.2148.1646.7046.8446.84731,800
Oct 09, 201946.7647.5146.1847.2547.25671,600
Oct 08, 201948.6149.0046.1746.2146.211,423,700
Oct 07, 201948.8649.5448.7149.0349.03772,700
Oct 04, 201948.2049.2548.0949.2349.23465,100
Oct 03, 201947.1048.0746.5448.0748.07392,500
Oct 02, 201947.5847.7046.4847.2847.28712,200
Oct 01, 201949.5450.1847.7147.9247.92871,600
Sep 30, 201948.5049.3448.2449.1349.13851,100
Sep 27, 201948.1848.8747.7448.2248.22880,600
Sep 26, 201948.0448.4047.7848.1348.13547,300
Sep 25, 201946.9648.2746.7748.0448.04767,400
Sep 24, 201948.2848.4246.6247.1147.11713,800
Sep 23, 201948.4248.9648.0048.0948.09783,500
Sep 20, 201950.4350.4547.9948.2148.211,921,100
Sep 19, 201950.2750.9750.0750.4550.45905,700
Sep 18, 201949.6350.2349.2950.1750.17695,500
Sep 17, 201949.8049.8548.8049.7949.79692,900
Sep 16, 201949.9950.7749.6849.8549.85666,800
Sep 13, 201950.3850.7349.8250.4750.47615,200
Sep 12, 201950.0050.3349.2750.0550.05851,800
Sep 11, 201948.3849.9047.7549.8849.88922,000
Sep 10, 201947.6148.2446.2948.2448.24783,700
Sep 09, 201947.4848.1347.0547.7147.71854,400
Sep 06, 201947.3047.6346.8647.3247.32837,100
Sep 05, 201945.3047.2745.3047.1547.15747,600
Sep 04, 201943.9244.8843.9244.7244.72617,100
Sep 03, 201944.7545.6442.9143.2343.231,034,400
Aug 30, 201945.0845.2444.7845.0845.08759,400
Aug 29, 201944.0244.7944.0244.6344.63452,700
Aug 28, 201942.8543.4742.5643.3443.34444,100
Aug 27, 201943.6543.7342.7243.0443.04548,800
Aug 26, 201944.0344.2042.8843.2543.25536,000
Aug 23, 201944.4244.9243.0443.2443.24914,900
Aug 22, 201945.1645.3144.5044.7244.72550,900
Aug 21, 201945.4945.4944.6444.8744.87563,300
Aug 20, 201945.2645.5044.6044.8544.85785,400
Aug 19, 201945.0245.8744.8845.2045.201,238,800
Aug 16, 201943.8244.7343.8244.1944.19983,400
Aug 15, 201943.8143.8143.1143.5243.521,509,600
Aug 15, 20190.05 Dividend
Aug 14, 201943.8444.0743.1143.7443.691,675,000
Aug 13, 201942.7645.1042.6345.0444.991,066,800
Aug 12, 201943.4244.1442.6043.0142.961,160,700
Aug 09, 201944.3944.5043.1043.7743.72637,800
Aug 08, 201943.1944.5843.1944.5444.491,018,100
Aug 07, 201942.0843.1941.9042.9542.90916,200
Aug 06, 201942.4742.9441.7742.7242.67950,100
Aug 05, 201940.8942.2140.2042.0041.951,491,700
Aug 02, 201942.8042.9841.1842.0341.981,546,100
Aug 01, 201943.9644.9642.8143.4143.361,561,700
Jul 31, 201945.9246.6443.6744.0143.962,754,100
Jul 30, 201941.8246.1241.0546.1146.064,578,200
Jul 29, 201942.1542.8641.8542.2942.242,020,100
Jul 26, 201942.8043.0341.9742.1642.112,484,300
Jul 25, 201944.4544.4642.7842.8642.811,379,700
Jul 24, 201943.7944.5943.6444.5544.501,791,600
Jul 23, 201943.2543.9143.0043.8343.781,595,000
Jul 22, 201942.4643.0242.3942.8542.801,236,200
Jul 19, 201942.8643.0242.3042.3142.261,384,900
Jul 18, 201942.8943.0542.1442.5642.511,539,900
Jul 17, 201943.0543.5642.8042.9642.911,054,900
Jul 16, 201939.9843.2039.9843.0342.982,027,200
Jul 15, 201942.5842.7241.9542.5142.461,360,200
Jul 12, 201942.0142.7041.6042.4242.371,344,500
Jul 11, 201942.5942.7441.7141.9441.891,162,800
Jul 10, 201943.3943.5742.0542.4442.391,321,300
Jul 09, 201942.4943.3342.2143.0843.031,483,000
Jul 08, 201944.0744.1142.4642.7342.681,165,700
Jul 05, 201944.9645.7042.8844.4444.391,455,600
Jul 03, 201945.6845.9045.0845.8145.761,140,200
Jul 02, 201947.6647.6645.4045.6245.571,496,000
Jul 01, 201949.1349.8047.7447.7547.701,346,100
Jun 28, 201947.5748.3547.4547.9847.931,459,600
Jun 27, 201947.3447.7246.9247.3147.26758,000
Jun 26, 201946.5247.2446.1446.9946.94882,600
Jun 25, 201946.2646.3946.0046.1646.11726,000
Jun 24, 201946.3546.7545.8746.2546.20548,500
Jun 21, 201946.9246.9346.3046.4146.361,037,400
Jun 20, 201946.5947.4346.2247.0146.961,002,000
Jun 19, 201945.2045.9245.0045.7545.701,249,200
Jun 18, 201943.8444.9543.4444.8444.791,687,000
Jun 17, 201943.5744.2543.2243.5343.48745,600
Jun 14, 201944.8644.8643.4343.6943.64883,100
Jun 13, 201944.8845.1344.3244.9744.92915,900
Jun 12, 201945.3445.4044.2344.7044.651,065,200
Jun 11, 201946.4246.8745.1945.4745.421,339,600
Jun 10, 201944.7745.8544.7745.5645.51719,400
Jun 07, 201943.3444.4143.1444.3344.28966,700
Jun 06, 201942.9243.3242.4143.1643.11902,000
Jun 05, 201942.8943.0041.9742.7942.74720,800
Jun 04, 201941.5442.6441.0842.5942.541,295,700
Jun 03, 201940.7341.2840.1840.7540.701,503,600
May 31, 201941.0541.3540.5540.6040.551,357,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...