Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.092	7.092	6.888	6.939	1,106,094	-0.12(-1.63%)
May 23, 2011	7.143	7.143	7.005	7.054	697,358	-0.25(-3.40%)
May 20, 2011	7.340	7.411	7.227	7.302	755,956	-0.06(-0.78%)
May 19, 2011	7.468	7.490	7.307	7.360	1,059,105	-0.04(-0.54%)
May 18, 2011	7.351	7.431	7.324	7.400	1,400,491	+0.07(+0.94%)
May 17, 2011	7.437	7.455	7.289	7.331	945,625	-0.12(-1.66%)
May 16, 2011	7.679	7.692	7.453	7.455	991,791	-0.27(-3.47%)
May 13, 2011	7.920	7.945	7.719	7.723	1,309,479	-0.21(-2.71%)
May 12, 2011	7.790	8.031	7.705	7.938	922,790	+0.08(+1.04%)
May 11, 2011	7.936	7.938	7.812	7.856	2,289,635	-0.08(-0.95%)
May 10, 2011	7.838	7.945	7.838	7.931	1,360,106	+0.11(+1.39%)
May 09, 2011	7.814	7.849	7.747	7.823	1,539,515	+0.00(+0.00%)
May 06, 2011	7.832	7.927	7.754	7.823	1,448,260	+0.03(+0.40%)
May 05, 2011	7.876	7.958	7.734	7.792	1,598,713	-0.10(-1.21%)
May 04, 2011	7.902	7.971	7.754	7.887	3,295,943	-0.13(-1.63%)
May 03, 2011	7.677	8.173	7.643	8.018	9,344,247	+1.14(+16.55%)
May 02, 2011	6.920	7.021	6.817	6.879	1,437,070	-0.05(-0.74%)
Apr 29, 2011	6.892	6.976	6.859	6.930	733,676	+0.06(+0.90%)
Apr 28, 2011	6.839	6.868	6.812	6.868	1,041,199	-0.01(-0.16%)
Apr 27, 2011	6.859	6.883	6.759	6.879	1,351,512	+0.00(+0.00%)
Apr 26, 2011	6.666	6.963	6.646	6.879	1,917,497	+0.21(+3.19%)
Apr 25, 2011	6.595	6.686	6.542	6.666	976,440	+0.07(+1.04%)
Apr 21, 2011	6.675	6.675	6.538	6.598	1,086,766	-0.01(-0.10%)
Apr 20, 2011	6.416	6.664	6.408	6.604	1,773,829	+0.31(+4.93%)
Apr 19, 2011	6.332	6.338	6.252	6.294	799,550	+0.00(+0.00%)
Apr 18, 2011	6.239	6.301	6.205	6.294	1,203,970	-0.08(-1.18%)
Apr 15, 2011	6.312	6.394	6.252	6.369	780,145	+0.02(+0.38%)
Apr 14, 2011	6.223	6.349	6.205	6.345	919,102	+0.03(+0.46%)
Apr 13, 2011	6.285	6.347	6.234	6.316	1,033,508	+0.06(+0.92%)
Apr 12, 2011	6.250	6.283	6.203	6.259	2,309,365	-0.06(-0.98%)
Apr 11, 2011	6.380	6.387	6.270	6.321	1,322,425	-0.06(-0.94%)
Apr 08, 2011	6.485	6.485	6.345	6.380	1,180,950	-0.05(-0.76%)
Apr 07, 2011	6.400	6.480	6.387	6.429	1,823,620	+0.03(+0.52%)
Apr 06, 2011	6.338	6.412	6.276	6.396	641,009	+0.12(+1.83%)
Apr 05, 2011	6.299	6.367	6.279	6.281	717,336	-0.01(-0.14%)
Apr 04, 2011	6.305	6.314	6.267	6.290	626,881	+0.01(+0.11%)
Apr 01, 2011	6.389	6.389	6.230	6.283	874,628	+0.02(+0.39%)
Mar 31, 2011	6.296	6.303	6.194	6.259	1,233,373	-0.05(-0.81%)
Mar 30, 2011	6.310	6.321	6.115	6.310	1,462,573	+0.21(+3.38%)
Mar 29, 2011	6.141	6.174	6.057	6.104	1,234,357	-0.06(-0.97%)
Mar 28, 2011	6.279	6.396	6.137	6.163	1,488,834	-0.05(-0.78%)
Mar 25, 2011	6.108	6.314	6.073	6.212	1,190,226	+0.12(+2.00%)
Mar 24, 2011	6.088	6.186	6.022	6.090	1,432,674	+0.04(+0.70%)
Mar 23, 2011	5.871	6.112	5.853	6.048	2,088,357	+0.19(+3.21%)
Mar 22, 2011	5.804	5.864	5.725	5.860	1,214,862	+0.07(+1.19%)
Mar 21, 2011	5.696	5.796	5.547	5.791	1,666,884	+0.31(+5.57%)
Mar 18, 2011	5.647	5.694	5.452	5.485	4,354,765	-0.11(-1.94%)
Mar 17, 2011	5.727	5.749	5.587	5.594	1,323,896	+0.00(+0.00%)
Mar 16, 2011	5.652	5.747	5.585	5.594	2,749,827	-0.10(-1.71%)
Mar 15, 2011	5.649	5.782	5.528	5.691	1,843,011	-0.17(-2.87%)
Mar 14, 2011	5.915	5.997	5.844	5.860	1,649,411	-0.09(-1.53%)
Mar 11, 2011	5.962	6.017	5.923	5.951	1,060,992	-0.04(-0.74%)
Mar 10, 2011	6.104	6.112	5.917	5.995	1,193,435	-0.18(-2.87%)
Mar 09, 2011	6.325	6.329	6.154	6.172	1,039,272	-0.14(-2.21%)
Mar 08, 2011	6.208	6.447	6.150	6.312	1,083,146	+0.08(+1.32%)
Mar 07, 2011	6.416	6.425	6.194	6.230	956,819	-0.14(-2.16%)
Mar 04, 2011	6.480	6.480	6.254	6.367	1,188,064	-0.06(-1.00%)
Mar 03, 2011	6.239	6.500	6.223	6.431	2,333,933	+0.49(+8.28%)
Mar 02, 2011	5.948	5.979	5.833	5.940	1,929,418	+0.00(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.