Cognex Corporation (CGNX) Historical Stock Data
39.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CGNX is down -0.24% a day on average. There have been 14 days where Cognex Corporation closed green and 16 days where CGNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 39.03 | 39.05 | ↑$0.02 (0.05%) | 38.18 | 39.24 | 1.16M |
| 2024-11-19 | 38.15 | 39.26 | ↑$1.11 (2.91%) | 38.10 | 39.31 | 1.01M |
| 2024-11-18 | 39.75 | 38.60 | ↓$1.15 (-2.89%) | 38.56 | 39.97 | 0.92M |
| 2024-11-15 | 40.49 | 39.61 | ↓$0.88 (-2.17%) | 39.56 | 40.49 | 0.91M |
| 2024-11-14 | 41.37 | 40.53 | ↓$0.84 (-2.03%) | 40.37 | 41.60 | 0.95M |
| 2024-11-13 | 42.16 | 41.45 | ↓$0.71 (-1.68%) | 41.36 | 42.34 | 899.23K |
| 2024-11-12 | 42.63 | 42.19 | ↓$0.44 (-1.03%) | 42.01 | 42.94 | 670.96K |
| 2024-11-11 | 42.87 | 42.86 | ↓$0.01 (-0.02%) | 42.57 | 43.18 | 751.86K |
| 2024-11-08 | 42.72 | 42.91 | ↑$0.19 (0.44%) | 42.32 | 43.10 | 1.31M |
| 2024-11-07 | 42.72 | 43.05 | ↑$0.33 (0.77%) | 42.47 | 43.30 | 1.48M |
| 2024-11-06 | 42.21 | 42.60 | ↑$0.39 (0.92%) | 41.40 | 42.84 | 2.17M |
| 2024-11-05 | 40.38 | 39.84 | ↓$0.54 (-1.34%) | 39.64 | 40.69 | 1.12M |
| 2024-11-04 | 40.31 | 40.85 | ↑$0.54 (1.34%) | 40.30 | 41.22 | 0.96M |
| 2024-11-01 | 40.23 | 40.41 | ↑$0.18 (0.45%) | 39.40 | 40.67 | 1.46M |
| 2024-10-31 | 43.39 | 40.23 | ↓$3.16 (-7.28%) | 40.20 | 44.17 | 2.76M |
| 2024-10-30 | 40.11 | 40.46 | ↑$0.35 (0.87%) | 40.10 | 40.89 | 1.14M |
| 2024-10-29 | 39.13 | 40.60 | ↑$1.47 (3.76%) | 39.00 | 40.70 | 1.10M |
| 2024-10-28 | 39.16 | 39.22 | ↑$0.06 (0.15%) | 39.00 | 39.57 | 1.43M |
| 2024-10-25 | 38.90 | 38.84 | ↓$0.06 (-0.15%) | 38.75 | 39.40 | 2.02M |
| 2024-10-24 | 38.86 | 38.69 | ↓$0.17 (-0.44%) | 38.42 | 39.03 | 1.76M |
| 2024-10-23 | 39.03 | 38.76 | ↓$0.27 (-0.69%) | 38.43 | 39.36 | 1.53M |
| 2024-10-22 | 39.27 | 39.23 | ↓$0.04 (-0.10%) | 39.19 | 39.55 | 796.69K |
| 2024-10-21 | 40.41 | 39.63 | ↓$0.78 (-1.93%) | 39.48 | 40.59 | 791.09K |
| 2024-10-18 | 40.33 | 40.75 | ↑$0.42 (1.04%) | 39.97 | 41.11 | 0.93M |
| 2024-10-17 | 40.36 | 39.99 | ↓$0.37 (-0.92%) | 39.70 | 40.51 | 1.05M |
| 2024-10-16 | 40.58 | 40.18 | ↓$0.40 (-0.99%) | 40.00 | 40.60 | 1.26M |
| 2024-10-15 | 40.06 | 39.69 | ↓$0.37 (-0.92%) | 39.59 | 40.56 | 0.93M |
| 2024-10-14 | 39.61 | 40.15 | ↑$0.54 (1.36%) | 39.41 | 40.25 | 798.36K |
| 2024-10-11 | 38.37 | 39.53 | ↑$1.16 (3.02%) | 38.30 | 39.71 | 0.98M |
| 2024-10-10 | 38.41 | 38.52 | ↑$0.11 (0.29%) | 38.01 | 38.70 | 1.08M |
Create an account or log in to view more rows.
$CGNX let’s gooooo
$CGNX I'm friggin bored. Just give us our money already
$CGNX we want higher!!!
$CGNX Holding Pattern
$CGNX Holding.
$CGNX watch this fly!!!!
$CGNX diamond balls
$CGNX Mindset is key
$CGNX today feels different to the moon
$CGNX fake wall lets break it