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
2018-12-11 42.17 42.32 40.38 40.88 50,614
2018-12-10 41.08 41.81 40.58 41.42 38,911
2018-12-07 43.72 43.75 41.39 41.54 74,099
2018-12-06 43.59 43.88 42.43 43.88 119,437
2018-12-04 46.36 46.36 44.99 45.05 116,311
2018-12-03 46.32 47.49 46.32 47.32 151,271
2018-11-30 42.19 43.89 42.19 43.89 86,268
2018-11-29 42.00 42.98 41.92 42.52 71,431
2018-11-28 41.02 42.56 40.39 42.55 99,090
2018-11-27 41.59 41.66 40.80 40.87 92,424
2018-11-26 41.58 42.23 41.47 41.55 90,144
2018-11-23 40.88 41.53 40.87 40.87 28,220
2018-11-21 40.86 41.79 40.86 40.90 74,083
2018-11-20 39.96 41.02 39.77 40.67 118,300
2018-11-19 42.28 42.67 40.51 40.66 100,493
2018-11-16 41.40 42.83 41.40 42.69 93,244
2018-11-15 41.00 42.37 40.94 42.08 98,176
2018-11-14 42.52 42.84 40.99 41.41 100,802
2018-11-13 42.45 42.48 41.69 42.03 137,788
2018-11-12 44.00 44.00 41.91 41.95 105,032
2018-11-09 45.98 46.05 44.73 45.09 76,507
2018-11-08 47.27 47.52 46.67 46.75 43,989
2018-11-07 47.14 47.53 46.52 47.35 120,217
2018-11-06 45.00 46.665 45.00 46.665 172,758
2018-11-05 46.68 46.68 44.73 45.08 112,601
2018-11-02 46.21 46.74 45.66 46.57 220,870
2018-11-01 44.27 46.25 44.27 46.25 192,519
2018-10-31 44.10 44.36 42.98 42.98 162,984
2018-10-30 41.36 41.96 40.50 41.96 271,146
2018-10-29 42.32 42.37 39.11 39.48 125,368

» More Cognex Stock Price History

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