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
2018-06-18 45.10 46.15 45.05 45.845 92,670
2018-06-15 45.67 45.97 45.00 45.60 70,258
2018-06-14 46.48 46.51 45.74 45.745 58,581
2018-06-13 46.41 46.90 46.21 46.41 86,379
2018-06-12 46.42 46.85 45.96 46.39 64,021
2018-06-11 47.29 47.29 46.42 46.42 57,699
2018-06-08 46.60 47.58 46.31 47.58 137,694
2018-06-07 46.90 46.93 46.27 46.80 74,366
2018-06-06 46.81 46.81 46.19 46.73 76,825
2018-06-05 47.29 47.59 46.77 46.92 46,146
2018-06-04 46.24 46.80 46.10 46.78 54,229
2018-06-01 46.28 46.60 45.92 46.39 71,404
2018-05-31 46.10 46.61 45.69 45.70 97,126
2018-05-30 47.29 47.40 46.40 46.40 112,298
2018-05-29 47.05 48.14 46.60 47.12 132,053
2018-05-25 46.39 46.83 46.32 46.70 79,626
2018-05-24 46.38 46.69 46.00 46.54 50,262
2018-05-23 45.83 46.56 45.74 46.56 93,834
2018-05-22 46.29 46.74 46.11 46.38 107,754
2018-05-21 46.49 46.77 45.40 45.72 141,243
2018-05-18 46.49 46.49 45.44 45.49 203,046
2018-05-17 47.96 47.96 46.71 46.75 148,930
2018-05-16 46.93 48.60 46.93 48.22 117,655
2018-05-15 48.79 49.00 47.36 47.36 136,335
2018-05-14 48.64 49.63 48.64 49.195 148,806
2018-05-11 48.30 48.64 48.08 48.35 83,531
2018-05-10 48.49 48.90 48.27 48.53 122,871
2018-05-09 47.01 48.29 47.01 48.27 134,443
2018-05-08 46.47 47.06 46.47 47.00 171,017
2018-05-07 45.85 46.64 45.53 46.34 239,269

» More Cognex Stock Price History

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