NASDAQ:CGNX
Cognex Corporation Stock Price (Quote)
$41.54
+0.130 (+0.314%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.30 | $42.49 | Tuesday, 30th Apr 2024 CGNX stock ended at $41.54. This is 0.314% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $41.15 to a day high of $42.10. |
| 90 days | $34.80 | $42.77 | |
| 52 weeks | $34.28 | $59.51 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $20.01 | $20.10 | $19.74 | $19.79 | 739 400 |
| Mar 07, 2016 | $20.11 | $20.21 | $19.56 | $20.14 | 603 000 |
| Mar 04, 2016 | $19.86 | $20.34 | $19.81 | $20.19 | 893 800 |
| Mar 03, 2016 | $19.50 | $19.88 | $19.08 | $19.87 | 1 034 800 |
| Mar 02, 2016 | $19.18 | $19.75 | $19.02 | $19.55 | 814 600 |
| Mar 01, 2016 | $18.72 | $19.45 | $18.35 | $19.16 | 1 304 800 |
| Feb 29, 2016 | $18.66 | $18.82 | $18.27 | $18.47 | 567 000 |
| Feb 26, 2016 | $18.57 | $18.79 | $18.19 | $18.61 | 650 800 |
| Feb 25, 2016 | $18.52 | $18.71 | $18.34 | $18.45 | 747 000 |
| Feb 24, 2016 | $18.35 | $18.46 | $18.13 | $18.36 | 1 032 400 |
| Feb 23, 2016 | $18.42 | $18.79 | $18.41 | $18.38 | 849 200 |
| Feb 22, 2016 | $18.52 | $18.74 | $18.18 | $18.39 | 618 400 |
| Feb 19, 2016 | $18.11 | $18.45 | $18.10 | $18.34 | 842 000 |
| Feb 18, 2016 | $18.27 | $18.46 | $18.08 | $18.13 | 1 405 600 |
| Feb 17, 2016 | $17.44 | $18.24 | $17.28 | $18.14 | 1 656 200 |
| Feb 16, 2016 | $16.89 | $17.43 | $16.73 | $17.24 | 1 344 800 |
| Feb 12, 2016 | $16.64 | $16.89 | $16.14 | $16.69 | 1 589 400 |
| Feb 11, 2016 | $15.04 | $16.54 | $15.04 | $16.37 | 2 660 400 |
| Feb 10, 2016 | $15.45 | $15.78 | $15.36 | $15.47 | 1 404 400 |
| Feb 09, 2016 | $14.98 | $15.69 | $14.96 | $15.43 | 1 027 600 |
| Feb 08, 2016 | $15.22 | $15.40 | $14.73 | $15.08 | 1 035 800 |
| Feb 05, 2016 | $15.76 | $16.16 | $15.35 | $15.42 | 774 600 |
| Feb 04, 2016 | $15.66 | $16.08 | $15.66 | $15.83 | 566 600 |
| Feb 03, 2016 | $15.65 | $15.74 | $15.30 | $15.63 | 1 090 200 |
| Feb 02, 2016 | $15.74 | $15.98 | $15.36 | $15.49 | 691 400 |
