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
2018-09-20 56.77 57.03 56.51 56.90 59,500
2018-09-19 55.98 56.07 55.67 56.07 49,193
2018-09-18 55.57 55.96 55.395 55.96 48,687
2018-09-17 55.60 56.15 55.21 55.29 51,854
2018-09-14 55.32 55.91 55.16 55.705 140,460
2018-09-13 55.59 56.07 55.23 55.44 91,349
2018-09-12 54.73 55.03 54.08 54.86 48,413
2018-09-11 53.82 54.64 53.49 54.62 70,599
2018-09-10 53.24 54.55 53.24 54.33 77,621
2018-09-07 52.46 53.52 52.46 53.01 66,260
2018-09-06 52.76 53.01 52.56 52.74 54,694
2018-09-05 53.12 53.12 52.28 52.50 65,896
2018-09-04 53.48 53.73 52.98 53.34 74,335
2018-08-31 53.37 53.87 53.29 53.855 53,774
2018-08-30 53.11 53.86 53.11 53.48 61,478
2018-08-29 52.82 53.09 52.36 53.06 83,589
2018-08-28 53.02 53.54 52.91 53.04 62,078
2018-08-27 52.01 53.09 52.01 52.47 51,026
2018-08-24 51.68 52.21 51.53 51.71 67,859
2018-08-23 53.02 53.20 52.68 52.92 30,246
2018-08-22 53.33 53.58 52.75 53.17 41,659
2018-08-21 52.13 53.36 52.13 53.14 79,682
2018-08-20 52.30 52.74 52.20 52.48 41,395
2018-08-17 51.79 52.62 51.79 52.51 27,780
2018-08-16 52.34 52.78 52.31 52.55 77,025
2018-08-15 52.06 52.40 51.40 52.30 86,771
2018-08-14 52.24 52.68 52.09 52.50 90,105
2018-08-13 52.35 52.56 51.97 51.99 100,796
2018-08-10 52.51 52.99 52.20 52.75 57,639
2018-08-09 53.23 53.25 52.80 52.96 44,222

» More Cognex Stock Price History

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