Quantcast
CGNX

Historical Stock Prices

$56.5
*  
0.48
0.86%
Get CGNX Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading CGNX now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 55.94 56.69 55.31 56.5 933,109
04/17/2019 56.44 56.87 55.74 56.02 755,720
04/16/2019 55.08 56.22 55.02 55.98 1,152,044
04/15/2019 54.84 55.36 54.11 54.57 631,278
04/12/2019 51.25 55.18 51.25 54.83 639,571
04/11/2019 52.835 54.44 52.835 54.32 718,202
04/10/2019 53.22 53.78 52.74 53.73 880,899
04/09/2019 53.64 53.82 52.96 53.14 698,408
04/08/2019 53.09 54.04 53 53.68 1,039,629
04/05/2019 51.96 53.38 51.08 53.22 1,853,376
04/04/2019 54.02 54.7 53.0907 53.57 923,315
04/03/2019 53.8 54.6 53.55 53.91 889,609
04/02/2019 53.1 53.37 52.5501 53.26 1,008,862
04/01/2019 51.76 53.07 51.36 53.05 1,096,269
03/29/2019 50.51 51.14 50.51 50.86 777,520
03/28/2019 49.73 50.97 49.685 50.15 944,085
03/27/2019 50.07 50.275 48.77 49.5 1,529,635
03/26/2019 50.78 50.99 49.78 50.16 727,798
03/25/2019 50.07 50.48 49.45 50.12 985,604
03/22/2019 53.08 53.08 50.05 50.1 1,071,892
03/21/2019 53.09 53.74 52.75 53.47 1,321,002
03/20/2019 53.38 53.76 52.76 53.16 773,180
03/19/2019 54.4 54.4 53.32 53.4 1,042,193
03/18/2019 54.32 54.3999 53.4 54.1 953,167
03/15/2019 53.14 54.62 52.9 54.35 2,101,666
03/14/2019 53.24 53.31 52.58 53.02 521,182
03/13/2019 53.17 53.4269 52.26 53.28 810,193
03/12/2019 52.6 53.27 51.97 52.87 926,944
03/11/2019 51.87 52.84 51.56 52.51 893,664
03/08/2019 51.38 51.66 50.65 51.49 1,118,639
03/07/2019 52.59 52.59 51.45 52.08 1,546,121
03/06/2019 53.84 53.95 52.61 52.99 1,032,744
03/05/2019 54.66 54.97 53.93 53.95 975,426
03/04/2019 54.81 54.85 53.2 54.66 1,222,425
03/01/2019 53.84 54.69 53.41 54.45 1,214,285
02/28/2019 53.71 53.97 52.9 53.4 1,262,503
02/27/2019 53.49 54.245 53.25 54.06 1,463,897
02/26/2019 53.26 53.86 53 53.85 1,415,333
02/25/2019 52.19 53.48 52.07 53.36 1,696,456
02/22/2019 51.41 51.91 51.38 51.83 932,596
02/21/2019 51.18 51.25 50.44 51.2 858,575
02/20/2019 51.17 52.16 50.75 51.27 1,509,987
02/19/2019 50.38 51.61 50.01 51.49 1,425,843
02/15/2019 52 52.04 49.91 50.73 3,497,431
02/14/2019 48.91 49.35 46.78 48.87 2,926,089
02/13/2019 49.69 49.69 48.6 49.37 1,759,379
02/12/2019 48.15 49.485 48 49.34 2,123,854
02/11/2019 47.07 48 46.51 47.95 1,358,958
02/08/2019 46.87 47.2 45.595 46.93 1,241,177
02/07/2019 47.45 47.87 46.74 47.36 1,537,922
02/06/2019 47 48.3 47 48.05 1,000,500
02/05/2019 46.51 47.21 46.51 46.99 736,462
02/04/2019 46.16 46.71 45.415 46.49 770,781
02/01/2019 45.35 46.31 45.16 46.03 1,178,149
01/31/2019 44.64 45.81 44.42 45.5 1,462,213
01/30/2019 43.98 44.7 43.17 44.64 711,375
01/29/2019 43.11 43.79 42.94 43.38 1,191,506
01/28/2019 42.74 43.45 42.35 42.9 983,983
01/25/2019 42.76 44.06 42.7595 43.77 935,057
01/24/2019 41.03 42.82 40.95 42.22 1,536,240
01/23/2019 41.85 42.3 40.41 40.87 1,043,321
01/22/2019 42.81 42.87 41.03 41.5 1,189,557
01/18/2019 42.53 43.27 42.325 42.94 1,473,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio