NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$42.42
-0.0600 (-0.141%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.72 | $42.77 | Thursday, 28th Mar 2024 CGNX stock ended at $42.42. This is 0.141% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.35% from a day low at $42.20 to a day high of $42.77. |
90 days | $34.80 | $42.77 | |
52 weeks | $34.28 | $59.51 |
Historical Cognex Corporation prices
Date | Open | High | Low | Close | Volume |
2023-08-22 | $46.64 | $47.37 | $46.58 | $47.12 | 717 084 |
2023-08-21 | $46.01 | $46.55 | $45.54 | $46.47 | 878 700 |
2023-08-18 | $46.00 | $47.00 | $45.86 | $46.02 | 1 754 816 |
2023-08-17 | $47.26 | $47.29 | $46.24 | $46.43 | 566 940 |
2023-08-16 | $47.34 | $47.96 | $47.21 | $47.26 | 502 594 |
2023-08-15 | $48.54 | $48.54 | $47.38 | $47.46 | 750 966 |
2023-08-14 | $48.68 | $49.15 | $48.44 | $49.00 | 538 284 |
2023-08-11 | $49.04 | $49.56 | $48.43 | $48.84 | 598 151 |
2023-08-10 | $49.08 | $49.67 | $48.65 | $49.46 | 828 120 |
2023-08-09 | $48.64 | $49.11 | $48.28 | $48.77 | 456 776 |
2023-08-08 | $49.49 | $49.82 | $48.59 | $48.75 | 775 812 |
2023-08-07 | $49.37 | $50.06 | $48.89 | $50.01 | 1 036 912 |
2023-08-04 | $50.57 | $51.18 | $48.59 | $49.37 | 1 703 060 |
2023-08-03 | $49.64 | $51.55 | $48.51 | $50.98 | 1 498 404 |
2023-08-02 | $51.48 | $52.32 | $50.97 | $51.02 | 1 423 601 |
2023-08-01 | $53.28 | $53.37 | $51.17 | $51.98 | 1 331 521 |
2023-07-31 | $54.13 | $54.88 | $54.10 | $54.62 | 651 965 |
2023-07-28 | $54.40 | $54.99 | $53.86 | $54.04 | 538 875 |
2023-07-27 | $54.91 | $55.08 | $53.71 | $53.99 | 721 959 |
2023-07-26 | $53.89 | $54.56 | $53.56 | $54.37 | 796 156 |
2023-07-25 | $54.36 | $54.76 | $54.03 | $54.22 | 950 187 |
2023-07-24 | $55.94 | $56.78 | $54.40 | $54.58 | 903 698 |
2023-07-21 | $56.54 | $56.82 | $55.85 | $55.95 | 427 296 |
2023-07-20 | $58.28 | $58.28 | $56.04 | $56.22 | 653 119 |
2023-07-19 | $59.01 | $59.51 | $58.56 | $58.58 | 596 470 |