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 |
| Feb 01, 2016 | $15.97 | $16.12 | $15.68 | $15.82 | 541 800 |
| Jan 29, 2016 | $15.32 | $16.15 | $15.32 | $16.10 | 976 600 |
| Jan 28, 2016 | $15.55 | $15.61 | $15.18 | $15.21 | 1 106 800 |
| Jan 27, 2016 | $15.38 | $15.65 | $15.32 | $15.40 | 919 600 |
| Jan 26, 2016 | $15.53 | $15.62 | $15.04 | $15.47 | 966 400 |
| Jan 25, 2016 | $15.56 | $15.89 | $15.41 | $15.45 | 1 765 400 |
| Jan 22, 2016 | $15.48 | $15.75 | $15.15 | $15.63 | 1 402 000 |
| Jan 21, 2016 | $15.16 | $15.41 | $14.99 | $15.07 | 1 555 600 |
| Jan 20, 2016 | $14.91 | $15.31 | $14.78 | $15.14 | 1 364 000 |
| Jan 19, 2016 | $15.09 | $15.25 | $14.94 | $15.14 | 1 672 000 |
| Jan 15, 2016 | $14.66 | $14.99 | $14.50 | $14.94 | 1 523 000 |
| Jan 14, 2016 | $14.78 | $15.18 | $14.56 | $14.94 | 1 443 400 |
| Jan 13, 2016 | $15.23 | $15.68 | $14.58 | $14.73 | 1 467 000 |
| Jan 12, 2016 | $14.55 | $15.25 | $14.55 | $15.16 | 1 448 200 |
| Jan 11, 2016 | $14.20 | $14.47 | $14.01 | $14.40 | 1 470 200 |
| Jan 08, 2016 | $14.66 | $14.95 | $14.15 | $14.20 | 1 728 200 |
| Jan 07, 2016 | $15.42 | $15.48 | $14.59 | $14.64 | 1 516 400 |
| Jan 06, 2016 | $16.13 | $16.18 | $15.66 | $15.68 | 1 625 800 |
| Jan 05, 2016 | $16.64 | $16.68 | $16.19 | $16.28 | 728 800 |
