Advertisement
U.S. markets closed

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
42.42-0.06 (-0.14%)
At close: 04:00PM EDT
43.00 +0.58 (+1.37%)
After hours: 05:12PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.4842.7742.2042.4242.42765,500
Mar 27, 202441.5942.5641.5642.4842.48948,600
Mar 26, 202442.0242.1841.3241.3441.34940,300
Mar 25, 202441.6942.0141.4441.6441.64749,400
Mar 22, 202441.8942.2341.3341.8541.851,079,700
Mar 21, 202441.6742.1541.3441.9341.931,174,600
Mar 20, 202441.1341.4940.7441.1641.16910,000
Mar 19, 202440.8241.4240.6041.1741.171,699,800
Mar 18, 202441.0041.0539.9140.1140.111,169,400
Mar 15, 202440.5841.0740.4540.7240.722,066,200
Mar 14, 202440.8042.1040.4240.6740.671,296,400
Mar 13, 202441.1841.6740.8240.8740.871,899,300
Mar 12, 202441.1041.3540.7141.3041.30992,000
Mar 11, 202440.9941.5040.6840.8940.891,192,400
Mar 08, 202441.4041.5240.9140.9440.941,280,500
Mar 07, 202441.1241.4340.8040.9240.922,196,400
Mar 06, 202440.4441.1140.0840.9940.991,345,900
Mar 05, 202439.4440.2839.2640.0140.012,353,300
Mar 04, 202439.9840.3339.4839.7339.731,085,500
Mar 01, 202439.6640.3439.1039.8339.831,115,900
Feb 29, 202438.7139.5738.5539.4539.451,345,700
Feb 28, 202438.2638.2937.7238.1638.161,378,400
Feb 28, 20240.075 Dividend
Feb 27, 202438.8939.0738.6038.6538.581,342,000
Feb 26, 202439.3739.5538.5738.7038.621,696,300
Feb 23, 202440.7641.1739.5539.5639.481,873,900
Feb 22, 202439.7241.0339.6340.8340.752,342,700
Feb 21, 202439.1339.7738.7839.6039.522,762,100
Feb 20, 202437.5639.4537.3239.4439.363,314,300
Feb 16, 202438.2238.3636.5038.1338.064,240,700
Feb 15, 202436.3040.8236.3038.5138.444,727,600
Feb 14, 202435.8836.2135.5336.1536.082,548,700
Feb 13, 202435.5836.4134.9835.3235.252,380,400
Feb 12, 202436.5237.4836.5236.8736.804,037,300
Feb 09, 202436.1637.1236.0436.7636.694,726,300
Feb 08, 202435.5936.5135.5836.0435.973,489,300
Feb 07, 202435.6436.1635.5235.7035.631,739,800
Feb 06, 202435.2835.7734.7935.3635.293,217,700
Feb 05, 202436.4036.4035.1835.3135.241,774,800
Feb 02, 202436.2036.9635.9636.7936.72939,300
Feb 01, 202436.3736.7035.8636.5836.511,034,900
Jan 31, 202437.1137.3136.0036.1436.071,090,800
Jan 30, 202437.8338.1037.2937.3337.261,087,700
Jan 29, 202437.5837.9837.1837.9737.901,095,900
Jan 26, 202437.8638.1337.4237.7737.70978,000
Jan 25, 202438.5838.8737.7937.8337.761,202,200
Jan 24, 202439.1139.1137.8138.0838.011,051,600
Jan 23, 202438.6139.1238.5638.6938.611,305,600
Jan 22, 202438.1938.5537.9138.2438.171,092,900
Jan 19, 202438.3938.3937.5337.6437.571,076,300
Jan 18, 202437.6938.1436.9838.1338.061,045,400
Jan 17, 202437.3837.7836.6437.2237.151,446,100
Jan 16, 202437.6638.2336.9438.0237.951,308,900
Jan 12, 202439.3039.7237.8538.0838.01995,300
Jan 11, 202439.1939.3838.6439.0939.01961,100
Jan 10, 202438.8839.3138.4839.2239.141,723,800
Jan 09, 202437.9738.8737.9738.8538.771,469,200
Jan 08, 202437.9739.0137.9538.4738.401,197,200
Jan 05, 202438.1038.4937.7737.8537.782,112,700
Jan 04, 202438.2138.4937.5938.2038.132,122,700
Jan 03, 202439.9839.9838.7939.0238.941,174,700
Jan 02, 202441.2441.3440.1740.3440.26805,300
Dec 29, 202342.4142.5941.6941.7441.66920,200
Dec 28, 202342.3142.5942.0242.5642.48832,800
Dec 27, 202342.7742.8242.1942.4042.32984,400
Dec 26, 202342.4642.6642.2042.6242.54501,600
Dec 22, 202342.0842.5342.0342.2342.15777,000
Dec 21, 202341.4142.0340.9941.9441.86789,400
Dec 20, 202342.1942.2840.8540.8740.791,169,100
Dec 19, 202341.7242.3141.5342.2542.17734,800
Dec 18, 202342.0442.0441.3041.4341.35967,300
Dec 15, 202342.1942.3941.6341.8441.764,087,700
Dec 14, 202339.7142.5739.6742.4942.412,823,900
Dec 13, 202337.8139.0137.2138.8638.781,725,300
Dec 12, 202338.0838.1537.5437.9037.831,134,300
Dec 11, 202338.0038.4037.9238.0337.96802,000
Dec 08, 202337.8438.7137.8038.0738.00728,100
Dec 07, 202338.6138.7137.9338.0437.97713,400
Dec 06, 202338.3339.0638.2138.5338.46939,200
Dec 05, 202338.1738.3837.8137.9637.891,128,200
Dec 04, 202338.1138.4237.9538.2838.211,310,100
Dec 01, 202337.5638.5937.3538.4038.331,373,100
Nov 30, 202337.7138.3137.1137.7037.6310,263,400
Nov 29, 202337.2337.9837.0637.6137.541,970,900
Nov 28, 202336.7437.0336.4536.8236.751,394,800
Nov 27, 202336.6836.9736.1236.7436.671,311,200
Nov 24, 202336.7737.4136.5037.0436.97566,300
Nov 22, 202337.2637.5736.7936.8236.751,143,700
Nov 21, 202337.0637.1336.5236.9736.90957,800
Nov 20, 202336.9637.5236.8337.2437.17962,800
Nov 17, 202336.9037.0336.4636.9436.87873,900
Nov 16, 202337.4137.4136.3836.5736.50930,600
Nov 16, 20230.075 Dividend
Nov 15, 202336.7638.5136.7637.3737.221,927,800
Nov 14, 202336.2837.0536.1236.7636.621,073,400
Nov 13, 202336.0236.1535.3035.3535.211,081,700
Nov 10, 202335.7536.4135.4536.3836.24803,300
Nov 09, 202336.7836.8735.4935.5535.41738,400
Nov 08, 202336.8637.1536.5436.5536.411,067,000
Nov 07, 202335.8536.8035.7936.6936.551,061,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...