COGNEX Historical Stock Price

Below is the stock price history for Cognex CGNX. Data is recorded each day for the historical open, high, low, close and volume. The Cognex stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cognex Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 67.06 68.05 66.08 67.95 57,213
2018-01-11 67.05 67.32 66.67 67.01 34,646
2018-01-10 66.86 66.95 66.10 66.95 43,147
2018-01-09 68.09 68.29 67.79 67.81 40,921
2018-01-08 66.93 67.92 66.75 67.80 45,877
2018-01-05 66.48 66.73 65.56 66.39 60,740
2018-01-04 64.63 65.81 64.63 65.66 108,700
2018-01-03 61.77 63.95 61.77 63.72 65,609
2018-01-02 61.16 61.67 60.93 61.36 46,088
2017-12-29 61.98 61.98 61.21 61.26 37,255
2017-12-28 61.67 61.91 61.28 61.80 29,558
2017-12-27 61.26 61.56 61.06 61.44 28,698
2017-12-26 61.26 61.56 60.93 61.17 34,287
2017-12-22 61.90 61.92 61.14 61.77 43,138
2017-12-21 62.19 62.46 61.74 61.88 17,426
2017-12-20 62.83 62.83 61.75 62.13 35,152
2017-12-19 62.81 62.81 61.47 62.49 55,084
2017-12-18 61.51 62.48 61.30 61.73 77,711
2017-12-15 61.45 61.66 60.71 60.88 96,748
2017-12-14 62.79 62.79 60.93 60.97 70,475
2017-12-13 63.51 63.70 62.60 62.61 55,524
2017-12-12 63.35 64.365 63.26 63.40 114,183
2017-12-11 64.55 64.56 63.13 63.50 36,080
2017-12-08 64.04 64.60 63.53 64.43 43,206
2017-12-07 61.76 63.43 61.76 63.25 57,554
2017-12-06 61.35 62.75 61.35 62.10 72,871
2017-12-05 63.61 64.73 62.70 62.98 128,933
2017-12-04 70.68 70.68 63.19 63.34 116,588
2017-12-01 139.90 139.94 136.01 138.49 44,790
2017-11-30 136.81 138.88 134.85 138.07 78,563

» More Cognex Stock Price History

To see other companies like Cognex (CGNX), view our stock market today for news, and other data.