Cognex Corporation Common Stockのデータ

Cognex Corporation Common Stockの基本情報

名前 Cognex Corporation Common Stock
ティッカー CGNX
国 United States
上場年 1989.0
セクター Capital Goods

Cognex Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.63 90.32 92.31 90.5 1308400.0 90.5
2021-02-12 101.82 93.39 95.15 93.99 1984400.0 93.99
2021-02-11 90.3 88.92 89.2 89.84 886800.0 89.84
2021-02-10 89.77 88.12 88.99 88.37 522900.0 88.37
2021-02-09 89.49 88.13 88.81 88.98 601300.0 88.98
2021-02-08 88.6 87.08 87.12 88.58 520200.0 88.58
2021-02-05 87.5 85.9 86.55 87.02 481900.0 87.02
2021-02-04 86.6 85.48 85.72 86.22 350800.0 86.22
2021-02-03 86.19 84.56 85.27 85.72 640400.0 85.72
2021-02-02 85.36 83.82 84.07 85.26 766100.0 85.26
2021-02-01 84.11 82.0 83.14 83.59 569100.0 83.59
2021-01-29 83.01 80.51 81.17 82.13 833100.0 82.13
2021-01-28 82.2 80.21 81.37 81.53 687500.0 81.53
2021-01-27 81.87 79.0 80.37 81.0 962700.0 81.0
2021-01-26 83.8 81.64 83.78 81.75 467800.0 81.75
2021-01-25 85.32 82.85 85.04 84.31 433400.0 84.31
2021-01-22 84.65 83.76 84.34 84.37 453800.0 84.37
2021-01-21 87.11 84.59 86.64 85.18 702300.0 85.18
2021-01-20 86.85 85.13 85.85 85.66 800800.0 85.66
2021-01-19 85.96 84.16 85.11 85.39 1058300.0 85.39
2021-01-15 87.0 83.96 86.36 84.04 939100.0 84.04
2021-01-14 87.85 86.03 86.23 86.56 929100.0 86.56
2021-01-13 85.27 83.74 84.6 84.15 693000.0 84.15
2021-01-12 86.52 84.3 86.05 84.76 624400.0 84.76
2021-01-11 86.36 84.58 84.9 85.71 457200.0 85.71
2021-01-08 88.15 85.38 85.94 85.79 803800.0 85.79
2021-01-07 86.34 84.38 84.49 85.58 1068700.0 85.58
2021-01-06 84.91 81.38 81.64 83.62 1093100.0 83.62
2021-01-05 81.81 79.77 79.8 81.68 511300.0 81.68
2021-01-04 81.77 79.32 80.99 80.22 636300.0 80.22
2020-12-31 81.06 79.95 81.02 80.29 421800.0 80.29
2020-12-30 81.74 80.75 81.1 80.89 349200.0 80.89
2020-12-29 83.1 80.36 82.73 80.56 422800.0 80.56
2020-12-28 82.9 81.5 81.91 82.41 499000.0 82.41
2020-12-24 82.2 79.62 82.09 80.73 319500.0 80.73
2020-12-23 82.3 80.26 80.5 81.92 972100.0 81.92
2020-12-22 82.5 80.16 82.42 80.51 1154100.0 80.51
2020-12-21 81.11 78.21 78.61 80.81 1783500.0 80.81
2020-12-18 80.91 78.56 80.7 79.06 1950500.0 79.06
2020-12-17 80.55 79.05 79.62 79.79 577000.0 79.79
2020-12-16 78.86 77.47 78.13 78.67 685600.0 78.67
2020-12-15 79.22 77.78 78.33 78.08 571600.0 78.08
2020-12-14 79.07 76.53 76.53 77.84 925300.0 77.84
2020-12-11 76.69 74.33 74.34 76.65 996100.0 76.65
2020-12-10 76.76 74.47 75.31 76.26 957500.0 74.26
2020-12-09 78.56 75.77 77.95 76.15 683000.0 74.15
2020-12-08 78.13 76.66 77.0 78.05 601900.0 76.0
2020-12-07 77.58 75.77 76.34 76.52 624100.0 74.51
2020-12-04 76.74 75.42 75.9 76.45 734700.0 74.45
2020-12-03 76.65 74.3 75.81 74.59 499600.0 72.63
2020-12-02 76.41 75.31 75.96 76.02 352800.0 74.03
2020-12-01 76.58 75.28 76.19 76.07 744800.0 74.07
2020-11-30 76.21 74.0 74.39 75.14 1449400.0 73.17
2020-11-27 74.56 73.23 73.23 74.5 286500.0 72.55
2020-11-25 73.8 72.51 73.53 72.99 364900.0 71.08
2020-11-24 73.67 71.56 72.04 73.46 507000.0 71.53
2020-11-23 72.55 71.08 72.25 71.28 496000.0 69.41
2020-11-20 72.47 70.86 71.38 71.84 465600.0 69.96
2020-11-19 71.42 69.8 70.47 71.36 351100.0 69.49
2020-11-18 71.58 69.87 71.44 70.26 610000.0 68.42
2020-11-17 72.83 71.09 72.8 71.36 632000.0 69.49
2020-11-16 73.15 71.19 71.99 72.96 775500.0 71.05
2020-11-13 72.0 70.49 70.82 71.18 532900.0 69.31
2020-11-12 71.9 69.7 71.72 70.07 435800.0 68.23
2020-11-11 72.57 70.13 70.41 72.23 695900.0 70.28
2020-11-10 70.67 69.06 70.01 69.6 826600.0 67.72
2020-11-09 75.53 70.43 75.0 70.54 994800.0 68.63
2020-11-06 73.08 71.07 73.0 72.36 796400.0 70.4
2020-11-05 75.0 73.05 73.64 73.9 1282500.0 71.9
2020-11-04 73.61 70.12 70.12 72.65 1490300.0 70.69
2020-11-03 70.68 68.0 69.81 70.16 1054900.0 68.26
2020-11-02 67.71 66.06 66.3 67.62 821800.0 65.79
2020-10-30 67.6 64.23 67.24 65.9 708800.0 64.12
2020-10-29 70.79 65.34 70.79 67.66 1163600.0 65.83
2020-10-28 66.22 65.01 65.22 65.13 915800.0 63.37
2020-10-27 67.83 66.46 67.43 66.7 523200.0 64.9
2020-10-26 69.84 66.59 68.73 67.43 519500.0 65.61
2020-10-23 70.15 68.93 69.76 69.93 431000.0 68.04
2020-10-22 70.17 68.61 68.73 69.62 824400.0 67.74
2020-10-21 70.28 68.52 68.73 68.55 653100.0 66.7
2020-10-20 69.84 68.39 69.12 68.45 484400.0 66.6
2020-10-19 70.76 68.53 69.51 68.7 472500.0 66.84
2020-10-16 69.59 68.09 68.57 68.88 676300.0 67.02
2020-10-15 67.54 65.0 66.52 67.21 988900.0 65.39
2020-10-14 69.72 67.34 69.13 67.36 850800.0 65.54
2020-10-13 70.94 69.07 69.81 69.13 718700.0 67.26
2020-10-12 70.55 69.43 69.63 69.94 997300.0 68.05
2020-10-09 69.74 68.52 69.0 69.31 586200.0 67.44
2020-10-08 68.88 67.88 68.35 68.38 495300.0 66.53
2020-10-07 68.88 67.02 67.18 68.16 759900.0 66.32
2020-10-06 67.36 65.79 66.8 66.14 730700.0 64.35
2020-10-05 67.25 65.13 65.13 66.87 636900.0 65.06
2020-10-02 65.44 63.1 63.82 64.41 620600.0 62.67
2020-10-01 66.23 65.08 65.83 65.56 632200.0 63.79
2020-09-30 65.96 64.51 65.09 65.1 699100.0 63.34
2020-09-29 65.36 63.52 63.6 64.96 723500.0 63.2
2020-09-28 63.91 62.75 62.75 63.47 551700.0 61.75
2020-09-25 62.08 61.01 61.23 61.65 875700.0 59.98
2020-09-24 61.76 59.86 60.07 61.19 615700.0 59.54
2020-09-23 62.54 60.53 62.0 60.6 546200.0 58.96
2020-09-22 62.3 61.35 61.56 62.16 578000.0 60.48
2020-09-21 61.41 58.82 60.15 61.25 1198900.0 59.59
2020-09-18 63.83 60.98 63.54 61.52 1625100.0 59.86
2020-09-17 64.09 62.02 62.29 62.99 856500.0 61.29
2020-09-16 65.27 63.34 64.64 63.49 576700.0 61.77
2020-09-15 65.07 63.87 64.3 64.25 406600.0 62.51
2020-09-14 64.02 62.97 63.17 63.75 466800.0 62.03
2020-09-11 63.53 61.62 63.17 62.21 595700.0 60.53
2020-09-10 63.99 62.19 63.3 62.56 561800.0 60.87
2020-09-09 63.17 61.16 61.78 62.9 871400.0 61.2
2020-09-08 62.36 60.58 61.83 60.62 1158300.0 58.98
2020-09-04 65.4 62.03 65.2 63.19 1162500.0 61.48
2020-09-03 70.7 66.29 70.7 66.67 1173400.0 64.87
2020-09-02 71.76 69.38 69.97 71.52 929700.0 69.59
2020-09-01 70.07 68.05 68.99 70.02 879200.0 68.13
2020-08-31 69.5 68.52 68.82 69.19 957700.0 67.32
2020-08-28 68.62 66.51 66.82 68.4 536100.0 66.55
2020-08-27 68.5 66.15 68.5 66.62 593500.0 64.82
2020-08-26 68.32 66.58 67.46 68.12 561900.0 66.28
2020-08-25 67.75 66.39 67.35 67.6 557100.0 65.77
2020-08-24 67.27 66.48 67.0 67.07 406700.0 65.26
2020-08-21 66.2 65.31 65.84 66.02 523500.0 64.24
2020-08-20 67.32 66.04 67.29 66.11 456500.0 64.32
2020-08-19 68.64 67.0 67.24 67.95 658100.0 66.11
2020-08-18 68.22 66.87 68.05 67.1 447500.0 65.29
2020-08-17 68.73 67.5 68.0 68.27 477200.0 66.42
2020-08-14 68.55 67.12 67.94 67.49 509500.0 65.67
2020-08-13 67.99 66.45 66.87 67.87 737300.0 66.04
2020-08-12 66.75 65.39 65.78 66.68 458700.0 64.82
2020-08-11 66.36 64.92 66.0 65.14 730300.0 63.33
2020-08-10 67.94 65.15 67.22 65.54 1591800.0 63.72
2020-08-07 67.76 66.34 67.3 67.14 411800.0 65.27
2020-08-06 68.64 67.53 68.18 67.57 635300.0 65.69
2020-08-05 68.93 67.27 67.27 68.64 962200.0 66.73
2020-08-04 67.37 66.39 66.85 67.27 771600.0 65.4
2020-08-03 67.46 65.96 67.2 66.88 1010400.0 65.02
2020-07-31 66.95 64.69 64.69 66.87 1452300.0 65.01
2020-07-30 66.41 62.76 66.41 65.98 1782000.0 64.14
2020-07-29 65.99 64.53 64.84 65.89 1319400.0 64.06
2020-07-28 66.1 64.56 65.74 64.63 834000.0 62.83
2020-07-27 66.62 64.19 64.19 66.48 885900.0 64.63
2020-07-24 64.44 63.17 63.59 64.22 613200.0 62.43
2020-07-23 65.0 63.33 63.33 64.25 649200.0 62.46
2020-07-22 64.1 63.01 63.5 63.33 784200.0 61.57
2020-07-21 64.75 63.37 64.68 63.5 725900.0 61.73
2020-07-20 64.29 63.09 63.5 63.87 487500.0 62.09
2020-07-17 64.13 62.61 62.68 63.53 869800.0 61.76
2020-07-16 62.7 61.74 62.1 62.45 563300.0 60.71
2020-07-15 62.99 61.91 62.55 62.48 719400.0 60.74
2020-07-14 61.51 59.69 60.29 61.47 630300.0 59.76
2020-07-13 62.94 60.27 62.86 60.32 930200.0 58.64
2020-07-10 62.39 61.46 61.83 62.16 527300.0 60.43
2020-07-09 62.64 61.04 61.52 62.27 670700.0 60.54
2020-07-08 61.45 60.54 61.01 61.32 535200.0 59.61
2020-07-07 62.3 60.74 61.67 60.76 755900.0 59.07
2020-07-06 62.47 61.24 61.31 61.88 773900.0 60.16
2020-07-02 60.82 59.65 60.0 60.42 958400.0 58.74
2020-07-01 59.67 58.6 59.63 59.05 841700.0 57.41
2020-06-30 59.91 58.8 58.93 59.72 1310800.0 58.06
2020-06-29 59.8 58.24 59.8 58.67 1003100.0 57.04
2020-06-26 62.2 58.4 61.75 58.64 2734900.0 57.01
2020-06-25 61.51 57.53 57.81 61.34 2749100.0 59.63
2020-06-24 58.63 56.92 58.63 57.89 851300.0 56.28
2020-06-23 59.62 58.38 58.88 58.81 1036500.0 57.17
2020-06-22 58.2 56.13 56.62 58.15 839600.0 56.53
2020-06-19 57.93 56.45 57.1 56.85 1627500.0 55.27
2020-06-18 57.0 55.78 56.18 56.0 695500.0 54.44
2020-06-17 57.48 56.18 56.94 56.53 668500.0 54.96
2020-06-16 58.2 55.5 58.03 56.71 710600.0 55.13
2020-06-15 56.29 53.65 54.17 55.9 640100.0 54.34
2020-06-12 56.46 54.03 56.42 55.16 1100200.0 53.62
2020-06-11 56.81 54.54 56.78 54.57 884100.0 53.05
2020-06-10 59.07 57.51 58.09 58.57 932000.0 56.94
2020-06-09 60.46 57.38 60.22 57.45 1172300.0 55.85
2020-06-08 60.51 57.31 57.6 60.47 1326300.0 58.79
2020-06-05 58.46 56.76 57.17 57.96 1029800.0 56.35
2020-06-04 57.87 55.69 57.44 56.23 1136500.0 54.66
2020-06-03 58.75 56.91 57.48 58.19 1361500.0 56.57
2020-06-02 56.68 54.36 56.0 56.57 1812100.0 55.0
2020-06-01 57.04 56.12 56.66 56.86 1684100.0 55.28
2020-05-29 60.06 55.77 58.84 56.74 3618000.0 55.16
2020-05-28 64.28 61.93 62.92 63.04 874900.0 61.29
2020-05-27 63.24 61.08 62.78 63.13 1061400.0 61.37
2020-05-26 63.99 62.01 62.69 62.59 1423800.0 60.85
2020-05-22 61.84 60.27 60.6 61.67 572300.0 59.95
2020-05-21 62.01 60.76 61.39 61.18 1007700.0 59.48
2020-05-20 62.39 60.97 62.14 61.4 930600.0 59.69
2020-05-19 62.2 59.52 59.52 60.85 1225300.0 59.16
2020-05-18 60.4 58.35 58.5 59.87 1173100.0 58.2
2020-05-15 57.4 55.21 55.4 57.22 1289800.0 55.63
2020-05-14 56.42 53.08 53.76 56.23 1264700.0 54.66
2020-05-13 56.05 53.67 55.36 54.52 1039800.0 52.95
2020-05-12 58.9 55.67 58.73 55.85 859500.0 54.24
2020-05-11 58.86 56.33 56.94 58.47 1191100.0 56.79
2020-05-08 57.77 56.11 56.46 57.52 880000.0 55.86
2020-05-07 56.73 55.39 55.95 55.7 728700.0 54.09
2020-05-06 56.0 54.43 55.28 55.46 680300.0 53.86
2020-05-05 55.18 54.0 54.08 54.41 630700.0 52.84
2020-05-04 53.43 51.84 52.35 53.27 848500.0 51.73
2020-05-01 54.09 51.89 53.96 52.41 1272300.0 50.9
2020-04-30 57.03 55.22 56.72 55.24 1531900.0 53.65
2020-04-29 58.57 56.09 56.58 57.7 1514500.0 56.04
2020-04-28 57.68 52.66 53.72 55.85 3077900.0 54.24
2020-04-27 50.42 49.02 49.02 49.84 1450200.0 48.4
2020-04-24 49.24 47.68 47.97 48.8 667600.0 47.39
2020-04-23 50.17 47.63 49.19 47.77 1604600.0 46.39
2020-04-22 49.71 48.03 48.36 49.06 942700.0 47.65
2020-04-21 47.19 46.02 46.11 46.93 884500.0 45.58
2020-04-20 48.17 45.6 46.16 47.97 1305700.0 46.59
2020-04-17 47.34 46.01 46.4 47.04 850200.0 45.68
2020-04-16 46.19 44.55 45.52 45.4 746300.0 44.09
2020-04-15 46.35 44.95 45.94 45.13 865700.0 43.83
2020-04-14 47.27 46.24 46.71 46.73 773700.0 45.38
2020-04-13 46.03 44.86 45.88 45.41 754600.0 44.1
2020-04-09 47.38 45.36 46.0 46.19 954400.0 44.86
2020-04-08 46.04 44.23 44.58 45.63 774600.0 44.32
2020-04-07 45.69 44.0 45.16 44.16 874400.0 42.89
2020-04-06 44.24 41.52 42.21 43.9 1067900.0 42.63
2020-04-03 42.45 40.25 41.29 40.54 1429300.0 39.37
2020-04-02 42.1 40.08 40.51 41.77 1107100.0 40.57
2020-04-01 42.36 40.16 40.64 40.97 1359700.0 39.79
2020-03-31 45.8 41.75 45.42 42.22 1648900.0 41.0
2020-03-30 45.98 43.04 44.01 45.46 1301500.0 44.15
2020-03-27 46.94 43.06 45.82 43.3 1247900.0 42.05
2020-03-26 46.83 42.12 43.33 46.83 1678500.0 45.48
2020-03-25 45.19 41.05 41.93 42.91 1893700.0 41.67
2020-03-24 44.38 40.01 40.07 44.12 1437300.0 42.85
2020-03-23 41.19 36.51 40.75 38.22 2475300.0 37.12
2020-03-20 44.99 41.76 44.48 42.27 1930800.0 41.05
2020-03-19 45.66 42.4 45.49 44.01 1753200.0 42.74
2020-03-18 48.81 41.67 43.1 45.99 2195700.0 44.66
2020-03-17 48.05 38.76 39.3 46.66 2264900.0 45.32
2020-03-16 41.51 38.23 39.09 38.46 1860800.0 37.35
2020-03-13 44.78 39.1 41.07 44.63 1937100.0 43.34
2020-03-12 40.4 35.2 36.17 38.99 2449700.0 37.87
2020-03-11 41.1 38.91 41.0 39.4 1611100.0 38.26
2020-03-10 42.49 39.38 41.59 42.48 1136300.0 41.26
2020-03-09 42.0 39.15 40.89 39.71 1449500.0 38.57
2020-03-06 44.94 43.56 43.63 44.57 1245200.0 43.29
2020-03-05 46.69 45.05 45.93 45.5 783100.0 44.19
2020-03-04 47.65 46.15 47.13 47.56 838200.0 46.19
2020-03-03 47.59 45.77 46.44 46.41 1608300.0 45.07
2020-03-02 46.37 43.91 44.95 46.35 2074600.0 45.01
2020-02-28 45.36 42.09 42.3 44.54 1906300.0 43.26
2020-02-27 46.39 44.43 44.99 44.56 1399000.0 43.28
2020-02-26 48.23 46.53 47.18 46.73 986400.0 45.33
2020-02-25 49.32 46.74 49.3 46.94 1167400.0 45.53
2020-02-24 49.22 47.29 47.82 48.84 1616800.0 47.38
2020-02-21 52.12 49.96 52.12 50.45 2105100.0 48.94
2020-02-20 52.95 51.49 52.05 52.75 862800.0 51.17
2020-02-19 52.98 51.14 51.19 52.26 1314700.0 50.69
2020-02-18 53.14 50.29 53.14 50.94 2072500.0 49.41