NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$45.52
+0.0500 (+0.110%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $40.80 | $48.74 | Friday, 31st May 2024 CGNX stock ended at $45.52. This is 0.110% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 3.00% from a day low at $44.47 to a day high of $45.80. |
90 days | $38.30 | $48.74 | |
52 weeks | $34.28 | $59.51 |
Historical Cognex Corporation prices
Date | Open | High | Low | Close | Volume |
Jun 09, 2020 | $60.22 | $60.46 | $57.38 | $57.45 | 1 172 345 |
Jun 08, 2020 | $57.60 | $60.51 | $57.31 | $60.47 | 1 225 665 |
Jun 05, 2020 | $57.17 | $58.46 | $56.76 | $57.96 | 1 029 668 |
Jun 04, 2020 | $57.44 | $57.87 | $55.69 | $56.23 | 1 136 049 |
Jun 03, 2020 | $57.48 | $58.75 | $56.91 | $58.19 | 1 353 692 |
Jun 02, 2020 | $56.00 | $56.68 | $54.36 | $56.57 | 1 798 986 |
Jun 01, 2020 | $56.66 | $57.04 | $56.12 | $56.86 | 1 677 002 |
May 29, 2020 | $58.84 | $60.06 | $55.77 | $56.74 | 3 613 342 |
May 28, 2020 | $62.92 | $64.28 | $61.93 | $63.04 | 874 930 |
May 27, 2020 | $62.78 | $63.24 | $61.08 | $63.13 | 1 038 437 |
May 26, 2020 | $62.69 | $63.99 | $62.01 | $62.59 | 1 225 448 |
May 22, 2020 | $60.60 | $61.84 | $60.27 | $61.67 | 535 865 |
May 21, 2020 | $61.39 | $62.01 | $60.76 | $61.18 | 931 030 |
May 20, 2020 | $62.14 | $62.39 | $60.97 | $61.40 | 930 573 |
May 19, 2020 | $59.52 | $62.20 | $59.52 | $60.85 | 1 221 340 |
May 18, 2020 | $58.50 | $60.40 | $58.35 | $59.87 | 1 166 605 |
May 15, 2020 | $55.40 | $57.40 | $55.21 | $57.22 | 1 267 805 |
May 14, 2020 | $53.76 | $56.42 | $53.08 | $56.23 | 1 264 690 |
May 13, 2020 | $55.36 | $56.05 | $53.67 | $54.52 | 1 039 801 |
May 12, 2020 | $58.73 | $58.90 | $55.67 | $55.85 | 859 540 |
May 11, 2020 | $56.94 | $58.86 | $56.33 | $58.47 | 1 182 833 |
May 08, 2020 | $56.46 | $57.77 | $56.11 | $57.52 | 880 016 |
May 07, 2020 | $55.95 | $56.73 | $55.39 | $55.70 | 728 661 |
May 06, 2020 | $55.28 | $56.00 | $54.43 | $55.46 | 680 314 |
May 05, 2020 | $54.08 | $55.18 | $54.00 | $54.41 | 630 610 |
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.