Cognex Corporation (CGNX) Historical Stock Data
40.61 ↑0.82 (2.06%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CGNX is down -0.09% a day on average. There have been 16 days where Cognex Corporation closed green and 14 days where CGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.90 | 40.61 | ↑$0.71 (1.78%) | 39.69 | 40.94 | 542.28K |
| 2024-04-25 | 39.28 | 39.79 | ↑$0.51 (1.30%) | 38.85 | 39.88 | 568.24K |
| 2024-04-24 | 39.40 | 39.53 | ↑$0.13 (0.33%) | 39.28 | 40.71 | 1.06M |
| 2024-04-23 | 39.22 | 39.54 | ↑$0.32 (0.82%) | 39.22 | 39.93 | 511.83K |
| 2024-04-22 | 38.85 | 39.17 | ↑$0.32 (0.82%) | 38.56 | 39.35 | 764.58K |
| 2024-04-19 | 38.69 | 38.46 | ↓$0.23 (-0.59%) | 38.30 | 39.07 | 680.79K |
| 2024-04-18 | 39.17 | 38.69 | ↓$0.48 (-1.23%) | 38.48 | 39.18 | 708.57K |
| 2024-04-17 | 39.93 | 39.21 | ↓$0.72 (-1.80%) | 39.19 | 39.93 | 0.93M |
| 2024-04-16 | 39.52 | 39.62 | ↑$0.10 (0.25%) | 39.19 | 39.93 | 646.40K |
| 2024-04-15 | 40.46 | 39.96 | ↓$0.50 (-1.24%) | 39.84 | 40.75 | 1.06M |
| 2024-04-12 | 40.88 | 40.25 | ↓$0.63 (-1.54%) | 40.10 | 40.91 | 786.40K |
| 2024-04-11 | 41.46 | 41.30 | ↓$0.16 (-0.39%) | 40.52 | 41.49 | 710.27K |
| 2024-04-10 | 41.01 | 41.14 | ↑$0.13 (0.32%) | 40.90 | 41.98 | 789.80K |
| 2024-04-09 | 41.25 | 42.19 | ↑$0.94 (2.28%) | 41.19 | 42.38 | 705.52K |
| 2024-04-08 | 40.78 | 40.98 | ↑$0.20 (0.49%) | 40.45 | 41.08 | 562.89K |
| 2024-04-05 | 40.00 | 40.42 | ↑$0.42 (1.05%) | 39.65 | 40.78 | 0.93M |
| 2024-04-04 | 41.34 | 40.10 | ↓$1.24 (-3.00%) | 40.03 | 41.51 | 796.31K |
| 2024-04-03 | 40.52 | 40.81 | ↑$0.29 (0.72%) | 40.11 | 41.05 | 0.92M |
| 2024-04-02 | 41.32 | 40.79 | ↓$0.53 (-1.28%) | 40.32 | 41.45 | 0.92M |
| 2024-04-01 | 42.49 | 41.75 | ↓$0.74 (-1.74%) | 41.65 | 42.60 | 777.85K |
| 2024-03-28 | 42.48 | 42.42 | ↓$0.06 (-0.14%) | 42.20 | 42.77 | 765.48K |
| 2024-03-27 | 41.59 | 42.48 | ↑$0.89 (2.14%) | 41.56 | 42.56 | 0.95M |
| 2024-03-26 | 42.02 | 41.34 | ↓$0.68 (-1.62%) | 41.32 | 42.18 | 0.94M |
| 2024-03-25 | 41.69 | 41.64 | ↓$0.05 (-0.12%) | 41.44 | 42.01 | 749.44K |
| 2024-03-22 | 41.89 | 41.85 | ↓$0.04 (-0.10%) | 41.33 | 42.23 | 1.08M |
| 2024-03-21 | 41.67 | 41.93 | ↑$0.26 (0.62%) | 41.34 | 42.15 | 1.17M |
| 2024-03-20 | 41.13 | 41.16 | ↑$0.03 (0.07%) | 40.74 | 41.49 | 0.91M |
| 2024-03-19 | 40.82 | 41.17 | ↑$0.35 (0.86%) | 40.60 | 41.42 | 1.70M |
| 2024-03-18 | 41.00 | 40.11 | ↓$0.89 (-2.17%) | 39.91 | 41.05 | 1.17M |
| 2024-03-15 | 40.58 | 40.72 | ↑$0.14 (0.34%) | 40.45 | 41.07 | 2.07M |
Create an account or log in to view more rows.
$CGNX Mindset is key
$CGNX today feels different to the moon
$CGNX fake wall lets break it
$CGNX I hate this company.
$CGNX we need to get moving
$CGNX somebody knows something
$CGNX how long until we take off?
$CGNX diamond balls
$CGNX News?
$CGNX buying time
added