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
2017-11-17 137.60 140.66 137.60 140.66 44,918
2017-11-16 138.43 138.92 137.31 137.95 30,673
2017-11-15 136.39 137.73 134.99 137.27 27,724
2017-11-14 137.25 140.80 137.01 137.76 64,152
2017-11-13 135.76 138.49 135.63 137.48 35,913
2017-11-10 134.63 138.05 134.63 136.28 36,765
2017-11-09 134.60 134.60 132.77 134.26 42,180
2017-11-08 132.95 137.605 132.95 135.48 42,561
2017-11-07 135.74 136.58 133.71 135.71 44,784
2017-11-06 132.01 134.70 132.01 134.59 45,524
2017-11-03 132.32 134.21 131.35 132.94 84,668
2017-11-02 125.93 127.97 125.93 127.57 61,075
2017-11-01 123.41 125.17 122.62 124.85 51,496
2017-10-31 121.95 126.15 121.38 123.40 97,870
2017-10-30 123.73 124.00 122.16 123.56 54,087
2017-10-27 124.31 125.54 124.14 125.32 32,921
2017-10-26 123.08 124.31 122.61 123.16 16,192
2017-10-25 123.01 124.26 119.84 122.66 33,322
2017-10-24 123.17 123.24 122.24 122.68 19,030
2017-10-23 123.12 123.55 121.86 122.77 21,980
2017-10-20 120.47 122.26 120.47 122.14 22,225
2017-10-19 121.15 121.15 116.91 119.50 31,371
2017-10-18 120.83 122.15 119.79 121.88 25,965
2017-10-17 120.72 121.93 120.44 120.79 27,359
2017-10-16 118.71 120.38 118.71 120.195 13,439
2017-10-13 119.48 119.48 118.45 118.61 17,733
2017-10-12 117.55 119.28 117.55 118.82 32,285
2017-10-11 117.48 117.56 116.26 117.52 22,732
2017-10-10 116.50 117.45 116.125 117.45 25,047
2017-10-09 116.39 116.91 116.12 116.43 10,941

» More Cognex Stock Price History

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