U.S. Markets closed

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.90-1.76 (-2.60%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202067.2467.6064.2365.9065.90708,800
Oct 29, 202070.7970.7965.3467.6667.661,163,600
Oct 28, 202065.2266.2265.0165.1365.13915,800
Oct 27, 202067.4367.8366.4666.7066.70523,200
Oct 26, 202068.7369.8466.5967.4367.43519,500
Oct 23, 202069.7670.1568.9369.9369.93431,000
Oct 22, 202068.7370.1768.6169.6269.62824,400
Oct 21, 202068.7370.2868.5268.5568.55653,100
Oct 20, 202069.1269.8468.3968.4568.45484,400
Oct 19, 202069.5170.7668.5368.7068.70472,500
Oct 16, 202068.5769.5968.0968.8868.88676,300
Oct 15, 202066.5267.5465.0067.2167.21988,900
Oct 14, 202069.1369.7267.3467.3667.36850,800
Oct 13, 202069.8170.9469.0769.1369.13718,700
Oct 12, 202069.6370.5569.4369.9469.94997,300
Oct 09, 202069.0069.7468.5269.3169.31586,200
Oct 08, 202068.3568.8867.8868.3868.38495,300
Oct 07, 202067.1868.8867.0268.1668.16759,900
Oct 06, 202066.8067.3665.7966.1466.14730,700
Oct 05, 202065.1367.2565.1366.8766.87636,900
Oct 02, 202063.8265.4463.1064.4164.41620,600
Oct 01, 202065.8366.2365.0865.5665.56632,200
Sep 30, 202065.0965.9664.5165.1065.10699,100
Sep 29, 202063.6065.3663.5264.9664.96723,500
Sep 28, 202062.7563.9162.7563.4763.47551,700
Sep 25, 202061.2362.0861.0161.6561.65875,700
Sep 24, 202060.0761.7659.8661.1961.19615,700
Sep 23, 202062.0062.5460.5360.6060.60546,200
Sep 22, 202061.5662.3061.3562.1662.16578,000
Sep 21, 202060.1561.4158.8261.2561.251,198,900
Sep 18, 202063.5463.8360.9861.5261.521,625,100
Sep 17, 202062.2964.0962.0262.9962.99856,500
Sep 16, 202064.6465.2763.3463.4963.49576,700
Sep 15, 202064.3065.0763.8764.2564.25406,600
Sep 14, 202063.1764.0262.9763.7563.75466,800
Sep 11, 202063.1763.5361.6262.2162.21595,700
Sep 10, 202063.3063.9962.1962.5662.56561,800
Sep 09, 202061.7863.1761.1662.9062.90871,400
Sep 08, 202061.8362.3660.5860.6260.621,158,300
Sep 04, 202065.2065.4062.0363.1963.191,162,500
Sep 03, 202070.7070.7066.2966.6766.671,173,400
Sep 02, 202069.9771.7669.3871.5271.52929,700
Sep 01, 202068.9970.0768.0570.0270.02879,200
Aug 31, 202068.8269.5068.5269.1969.19957,700
Aug 28, 202066.8268.6266.5168.4068.40536,100
Aug 27, 202068.5068.5066.1566.6266.62593,500
Aug 26, 202067.4668.3266.5868.1268.12561,900
Aug 25, 202067.3567.7566.3967.6067.60557,100
Aug 24, 202067.0067.2766.4867.0767.07406,700
Aug 21, 202065.8466.2065.3166.0266.02523,500
Aug 20, 202067.2967.3266.0466.1166.11456,500
Aug 19, 202067.2468.6467.0067.9567.95658,100
Aug 18, 202068.0568.2266.8767.1067.10447,500
Aug 17, 202068.0068.7367.5068.2768.27477,200
Aug 14, 202067.9468.5567.1267.4967.49509,500
Aug 13, 202066.8767.9966.4567.8767.87737,300
Aug 13, 20200.055 Dividend
Aug 12, 202065.7866.7565.3966.6866.63458,700
Aug 11, 202066.0066.3664.9265.1465.09730,300
Aug 10, 202067.2267.9465.1565.5465.491,591,800
Aug 07, 202067.3067.7666.3467.1467.08411,800
Aug 06, 202068.1868.6467.5367.5767.51635,300
Aug 05, 202067.2768.9367.2768.6468.58962,200
Aug 04, 202066.8567.3766.3967.2767.21771,600
Aug 03, 202067.2067.4665.9666.8866.821,010,400
Jul 31, 202064.6966.9564.6966.8766.811,452,300
Jul 30, 202066.4166.4162.7665.9865.931,782,000
Jul 29, 202064.8465.9964.5365.8965.841,319,400
Jul 28, 202065.7466.1064.5664.6364.58834,000
Jul 27, 202064.1966.6264.1966.4866.43885,900
Jul 24, 202063.5964.4463.1764.2264.17613,200
Jul 23, 202063.3365.0063.3364.2564.20649,200
Jul 22, 202063.5064.1063.0163.3363.28784,200
Jul 21, 202064.6864.7563.3763.5063.45725,900
Jul 20, 202063.5064.2963.0963.8763.82487,500
Jul 17, 202062.6864.1362.6163.5363.48869,800
Jul 16, 202062.1062.7061.7462.4562.40563,300
Jul 15, 202062.5562.9961.9162.4862.43719,400
Jul 14, 202060.2961.5159.6961.4761.42630,300
Jul 13, 202062.8662.9460.2760.3260.27930,200
Jul 10, 202061.8362.3961.4662.1662.11527,300
Jul 09, 202061.5262.6461.0462.2762.22670,700
Jul 08, 202061.0161.4560.5461.3261.27535,200
Jul 07, 202061.6762.3060.7460.7660.71755,900
Jul 06, 202061.3162.4761.2461.8861.83773,900
Jul 02, 202060.0060.8259.6560.4260.37958,400
Jul 01, 202059.6359.6758.6059.0559.00841,700
Jun 30, 202058.9359.9158.8059.7259.671,310,800
Jun 29, 202059.8059.8058.2458.6758.621,003,100
Jun 26, 202061.7562.2058.4058.6458.592,734,900
Jun 25, 202057.8161.5157.5361.3461.292,749,100
Jun 24, 202058.6358.6356.9257.8957.84851,300
Jun 23, 202058.8859.6258.3858.8158.761,036,500
Jun 22, 202056.6258.2056.1358.1558.10839,600
Jun 19, 202057.1057.9356.4556.8556.801,627,500
Jun 18, 202056.1857.0055.7856.0055.95695,500
Jun 17, 202056.9457.4856.1856.5356.48668,500
Jun 16, 202058.0358.2055.5056.7156.66710,600
Jun 15, 202054.1756.2953.6555.9055.85640,100
Jun 12, 202056.4256.4654.0355.1655.111,100,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...