NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$47.20
-0.470 (-0.99%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.73 | $48.74 | Tuesday, 28th May 2024 CGNX stock ended at $47.20. This is 0.99% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 1.91% from a day low at $47.07 to a day high of $47.97. |
90 days | $37.72 | $48.74 | |
52 weeks | $34.28 | $59.51 |
Historical Cognex Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 22, 2022 | $70.82 | $71.30 | $69.03 | $69.14 | 393 400 |
Apr 21, 2022 | $72.87 | $73.45 | $70.76 | $71.02 | 377 500 |
Apr 20, 2022 | $72.23 | $73.03 | $71.85 | $72.16 | 386 400 |
Apr 19, 2022 | $70.78 | $72.26 | $69.61 | $71.98 | 356 500 |
Apr 18, 2022 | $69.98 | $71.36 | $69.10 | $70.98 | 543 800 |
Apr 14, 2022 | $71.57 | $72.05 | $70.16 | $70.20 | 446 241 |
Apr 13, 2022 | $70.75 | $71.94 | $70.52 | $71.42 | 309 018 |
Apr 12, 2022 | $72.44 | $73.14 | $70.52 | $70.83 | 556 389 |
Apr 11, 2022 | $74.73 | $75.50 | $71.63 | $71.65 | 582 156 |
Apr 08, 2022 | $75.81 | $76.12 | $75.00 | $75.43 | 700 200 |
Apr 07, 2022 | $75.84 | $76.62 | $75.24 | $76.02 | 907 000 |
Apr 06, 2022 | $76.51 | $76.51 | $75.16 | $75.88 | 1 037 200 |
Apr 05, 2022 | $78.82 | $79.45 | $77.75 | $77.80 | 909 000 |
Apr 04, 2022 | $78.19 | $79.38 | $77.98 | $78.81 | 900 200 |
Apr 01, 2022 | $77.00 | $78.15 | $76.81 | $78.10 | 443 385 |
Mar 31, 2022 | $78.27 | $79.24 | $77.13 | $77.15 | 1 077 698 |
Mar 30, 2022 | $79.11 | $79.20 | $77.64 | $78.12 | 837 652 |
Mar 29, 2022 | $77.11 | $80.30 | $76.76 | $79.96 | 2 184 600 |
Mar 28, 2022 | $74.49 | $76.34 | $74.07 | $76.27 | 1 073 500 |
Mar 25, 2022 | $74.46 | $75.31 | $74.06 | $74.81 | 1 245 700 |
Mar 24, 2022 | $72.66 | $74.19 | $72.15 | $74.13 | 723 600 |
Mar 23, 2022 | $72.41 | $72.53 | $71.39 | $72.50 | 900 500 |
Mar 22, 2022 | $71.25 | $72.81 | $71.11 | $72.68 | 734 312 |
Mar 21, 2022 | $71.31 | $71.31 | $69.96 | $71.10 | 553 288 |
Mar 18, 2022 | $70.25 | $72.54 | $70.14 | $71.65 | 1 979 676 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CGNX stock historical prices to predict future price movements?
Trend Analysis: Examine the CGNX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CGNX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.