CGNX - Cognex Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 23, 2019 43.25 43.91 43.00 43.83 43.83 1,595,000
Jul 22, 2019 42.46 43.02 42.39 42.85 42.85 1,236,200
Jul 19, 2019 42.86 43.02 42.30 42.31 42.31 1,384,900
Jul 18, 2019 42.89 43.05 42.14 42.56 42.56 1,543,700
Jul 17, 2019 43.05 43.56 42.80 42.96 42.96 1,054,900
Jul 16, 2019 39.98 43.20 39.98 43.03 43.03 2,027,200
Jul 15, 2019 42.58 42.72 41.95 42.51 42.51 1,360,200
Jul 12, 2019 42.01 42.70 41.60 42.42 42.42 1,344,500
Jul 11, 2019 42.59 42.74 41.71 41.94 41.94 1,162,800
Jul 10, 2019 43.39 43.57 42.05 42.44 42.44 1,321,300
Jul 09, 2019 42.49 43.33 42.21 43.08 43.08 1,483,000
Jul 08, 2019 44.07 44.11 42.46 42.73 42.73 1,165,700
Jul 05, 2019 44.96 45.70 42.88 44.44 44.44 1,455,600
Jul 03, 2019 45.68 45.90 45.08 45.81 45.81 1,140,200
Jul 02, 2019 47.66 47.66 45.40 45.62 45.62 1,496,000
Jul 01, 2019 49.13 49.80 47.74 47.75 47.75 1,362,400
Jun 28, 2019 47.57 48.35 47.45 47.98 47.98 1,459,600
Jun 27, 2019 47.34 47.72 46.92 47.31 47.31 758,000
Jun 26, 2019 46.52 47.24 46.14 46.99 46.99 882,600
Jun 25, 2019 46.26 46.39 46.00 46.16 46.16 726,000
Jun 24, 2019 46.35 46.75 45.87 46.25 46.25 548,500
Jun 21, 2019 46.92 46.93 46.30 46.41 46.41 1,037,400
Jun 20, 2019 46.59 47.43 46.22 47.01 47.01 1,002,000
Jun 19, 2019 45.20 45.92 45.00 45.75 45.75 1,249,200
Jun 18, 2019 - - - - - -
Jun 17, 2019 43.57 44.25 43.22 43.53 43.53 745,600
Jun 14, 2019 44.86 44.86 43.43 43.69 43.69 883,100
Jun 13, 2019 44.88 45.13 44.32 44.97 44.97 915,900
Jun 12, 2019 45.34 45.40 44.23 44.70 44.70 1,065,200
Jun 11, 2019 46.42 46.87 45.19 45.47 45.47 1,339,600
Jun 10, 2019 44.77 45.85 44.77 45.56 45.56 719,400
Jun 07, 2019 43.34 44.41 43.14 44.33 44.33 966,700
Jun 06, 2019 42.92 43.32 42.41 43.16 43.16 902,000
Jun 05, 2019 42.89 43.00 41.97 42.79 42.79 720,800
Jun 04, 2019 41.54 42.64 41.08 42.59 42.59 1,295,700
Jun 03, 2019 40.73 41.28 40.18 40.75 40.75 1,503,600
May 31, 2019 41.05 41.35 40.55 40.60 40.60 1,357,700
May 30, 2019 41.84 42.37 41.29 41.75 41.75 911,700
May 29, 2019 41.46 42.06 40.95 41.69 41.69 949,500
May 28, 2019 42.57 42.98 41.96 41.99 41.99 1,928,000
May 24, 2019 42.94 43.32 42.34 42.40 42.40 716,900
May 23, 2019 42.57 42.76 42.09 42.44 42.44 780,300
May 22, 2019 43.64 44.10 43.25 43.25 43.25 897,600
May 21, 2019 43.92 44.20 43.74 43.95 43.95 792,500
May 20, 2019 43.15 43.81 42.90 43.36 43.36 963,100
May 17, 2019 44.22 45.07 43.87 44.01 44.01 1,092,700
May 16, 2019 45.51 45.77 44.85 44.94 44.94 992,600
May 16, 2019 0.05 Dividend
May 15, 2019 44.62 45.69 44.62 45.43 45.38 866,500
May 14, 2019 44.54 45.50 44.54 45.15 45.10 1,037,800
May 13, 2019 45.17 45.78 44.00 44.01 43.96 1,206,900
May 10, 2019 46.50 47.06 45.60 46.81 46.76 1,026,200
May 09, 2019 46.98 47.61 46.08 46.82 46.77 1,255,800
May 08, 2019 47.36 48.04 47.32 47.61 47.56 895,700
May 07, 2019 47.69 47.69 46.78 47.50 47.45 1,231,000
May 06, 2019 47.56 48.31 47.06 48.05 48.00 1,389,500
May 03, 2019 48.71 49.25 48.60 49.02 48.97 1,248,800
May 02, 2019 48.34 48.96 47.85 48.28 48.23 1,799,300
May 01, 2019 49.88 51.35 48.28 48.28 48.23 3,134,700
Apr 30, 2019 45.46 50.62 44.97 50.43 50.37 7,816,900
Apr 29, 2019 54.75 55.12 53.64 53.70 53.64 1,593,400
Apr 26, 2019 54.57 54.95 53.80 54.93 54.87 1,258,700
Apr 25, 2019 56.00 56.09 54.48 54.73 54.67 1,024,800
Apr 24, 2019 56.78 57.31 55.90 56.15 56.09 1,186,000
Apr 23, 2019 55.36 57.00 55.22 56.84 56.78 984,900
Apr 22, 2019 56.12 56.13 54.81 55.12 55.06 947,700
Apr 18, 2019 55.94 56.69 55.31 56.50 56.44 933,100
Apr 17, 2019 56.44 56.87 55.74 56.02 55.96 755,700
Apr 16, 2019 55.08 56.22 55.02 55.98 55.92 1,152,000
Apr 15, 2019 54.84 55.36 54.11 54.57 54.51 631,300
Apr 12, 2019 51.25 55.18 51.25 54.83 54.77 639,600
Apr 11, 2019 52.84 54.44 52.84 54.32 54.26 718,200
Apr 10, 2019 53.22 53.78 52.74 53.73 53.67 880,900
Apr 09, 2019 53.64 53.82 52.96 53.14 53.08 698,400
Apr 08, 2019 53.09 54.04 53.00 53.68 53.62 1,039,600
Apr 05, 2019 51.96 53.38 51.08 53.22 53.16 1,853,600
Apr 04, 2019 54.02 54.70 53.09 53.57 53.51 923,300
Apr 03, 2019 53.80 54.60 53.55 53.91 53.85 889,600
Apr 02, 2019 53.10 53.37 52.55 53.26 53.20 1,008,900
Apr 01, 2019 51.76 53.07 51.36 53.05 52.99 1,096,300
Mar 29, 2019 50.51 51.14 50.51 50.86 50.80 777,500
Mar 28, 2019 49.73 50.97 49.69 50.15 50.09 944,100
Mar 27, 2019 50.07 50.28 48.77 49.50 49.45 1,529,600
Mar 26, 2019 50.78 50.99 49.78 50.16 50.10 727,800
Mar 25, 2019 50.07 50.48 49.45 50.12 50.06 985,600
Mar 22, 2019 53.08 53.08 50.05 50.10 50.04 1,076,200
Mar 21, 2019 53.09 53.74 52.75 53.47 53.41 1,321,000
Mar 20, 2019 53.38 53.76 52.76 53.16 53.10 773,200
Mar 19, 2019 54.40 54.40 53.32 53.40 53.34 1,044,500
Mar 18, 2019 54.32 54.40 53.40 54.10 54.04 953,200
Mar 15, 2019 53.14 54.62 52.90 54.35 54.29 2,101,700
Mar 14, 2019 53.24 53.31 52.58 53.02 52.96 521,200
Mar 13, 2019 53.17 53.43 52.26 53.28 53.22 811,400
Mar 12, 2019 52.60 53.27 51.97 52.87 52.81 926,900
Mar 11, 2019 51.87 52.84 51.56 52.51 52.45 893,700
Mar 08, 2019 51.38 51.66 50.65 51.49 51.43 1,118,600
Mar 07, 2019 52.59 52.59 51.45 52.08 52.02 1,550,300
Mar 06, 2019 53.84 53.95 52.61 52.99 52.93 1,032,700
Mar 05, 2019 54.66 54.97 53.93 53.95 53.89 975,400
Mar 04, 2019 54.81 54.85 53.20 54.66 54.60 1,222,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...