Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.941	7.974	7.743	7.860	898,462	-0.09(-1.13%)
May 30, 2012	8.102	8.111	7.939	7.950	887,177	-0.26(-3.20%)
May 29, 2012	8.134	8.282	8.083	8.213	404,654	+0.15(+1.86%)
May 25, 2012	8.157	8.159	8.027	8.063	512,629	-0.08(-0.99%)
May 24, 2012	8.145	8.177	8.045	8.143	811,457	+0.01(+0.17%)
May 23, 2012	7.919	8.161	7.886	8.130	1,122,215	+0.10(+1.20%)
May 22, 2012	8.002	8.060	7.960	8.033	901,250	+0.04(+0.53%)
May 21, 2012	7.736	7.991	7.666	7.991	960,323	+0.30(+3.84%)
May 18, 2012	7.727	7.839	7.641	7.695	1,007,921	-0.05(-0.61%)
May 17, 2012	7.957	7.991	7.742	7.742	649,623	-0.21(-2.62%)
May 16, 2012	8.145	8.163	7.935	7.951	809,823	-0.17(-2.04%)
May 15, 2012	8.161	8.286	8.092	8.116	856,478	-0.02(-0.30%)
May 14, 2012	7.937	8.181	7.839	8.141	1,432,750	+0.06(+0.72%)
May 11, 2012	8.078	8.244	8.065	8.083	603,825	-0.09(-1.04%)
May 10, 2012	8.239	8.266	8.116	8.168	873,571	+0.02(+0.25%)
May 09, 2012	8.114	8.226	8.038	8.148	1,002,795	-0.05(-0.60%)
May 08, 2012	8.175	8.235	8.065	8.197	871,584	-0.07(-0.81%)
May 07, 2012	8.273	8.376	8.235	8.264	669,502	-0.04(-0.51%)
May 04, 2012	8.663	8.663	8.302	8.307	1,078,542	-0.42(-4.82%)
May 03, 2012	8.923	8.934	8.719	8.728	1,273,385	-0.23(-2.57%)
May 02, 2012	8.849	9.117	8.752	8.958	2,844,697	-0.27(-2.91%)
May 01, 2012	9.191	9.482	8.958	9.227	2,068,648	+0.21(+2.36%)
Apr 30, 2012	8.880	9.070	8.788	9.014	1,545,900	+0.14(+1.54%)
Apr 27, 2012	9.028	9.028	8.846	8.878	1,643,967	-0.14(-1.59%)
Apr 26, 2012	8.815	9.055	8.772	9.021	864,324	+0.16(+1.85%)
Apr 25, 2012	8.784	8.871	8.761	8.858	964,440	+0.24(+2.73%)
Apr 24, 2012	8.658	8.748	8.580	8.622	796,927	-0.02(-0.26%)
Apr 23, 2012	8.732	8.788	8.513	8.645	1,105,140	-0.19(-2.15%)
Apr 20, 2012	8.981	9.017	8.824	8.835	854,344	+0.07(+0.82%)
Apr 19, 2012	8.947	9.061	8.710	8.764	946,888	-0.19(-2.17%)
Apr 18, 2012	8.965	9.014	8.804	8.958	1,154,730	-0.04(-0.47%)
Apr 17, 2012	8.936	9.158	8.936	9.001	1,279,793	+0.13(+1.41%)
Apr 16, 2012	8.878	8.929	8.752	8.875	1,507,567	-0.02(-0.23%)
Apr 13, 2012	9.102	9.202	8.820	8.896	1,720,017	-0.28(-3.00%)
Apr 12, 2012	9.108	9.383	9.061	9.171	1,145,232	+0.06(+0.61%)
Apr 11, 2012	9.082	9.126	8.952	9.115	743,029	+0.14(+1.57%)
Apr 10, 2012	9.169	9.202	8.927	8.974	733,992	-0.21(-2.29%)
Apr 09, 2012	9.173	9.249	9.023	9.185	507,463	-0.16(-1.75%)
Apr 05, 2012	9.339	9.415	9.301	9.348	455,141	-0.06(-0.68%)
Apr 04, 2012	9.467	9.568	9.350	9.412	500,011	-0.21(-2.20%)
Apr 03, 2012	9.691	9.816	9.572	9.624	527,829	-0.12(-1.24%)
Apr 02, 2012	9.391	9.747	9.276	9.744	997,460	+0.26(+2.71%)
Mar 30, 2012	9.700	9.700	9.485	9.487	893,735	-0.10(-1.05%)
Mar 29, 2012	9.541	9.632	9.368	9.588	465,835	-0.05(-0.53%)
Mar 28, 2012	9.805	9.805	9.525	9.639	706,616	-0.17(-1.69%)
Mar 27, 2012	9.861	9.939	9.798	9.805	495,814	-0.07(-0.73%)
Mar 26, 2012	9.718	9.944	9.718	9.877	628,910	+0.26(+2.70%)
Mar 23, 2012	9.514	9.632	9.435	9.617	496,153	+0.09(+0.99%)
Mar 22, 2012	9.597	9.657	9.429	9.523	1,036,078	-0.21(-2.16%)
Mar 21, 2012	9.767	9.946	9.664	9.733	789,855	-0.02(-0.18%)
Mar 20, 2012	9.628	9.821	9.487	9.751	1,047,304	+0.03(+0.28%)
Mar 19, 2012	9.673	9.854	9.619	9.724	726,289	+0.00(+0.05%)
Mar 16, 2012	9.733	9.756	9.592	9.720	2,102,984	+0.01(+0.12%)
Mar 15, 2012	9.563	9.729	9.435	9.709	482,887	+0.14(+1.45%)
Mar 14, 2012	9.740	9.756	9.520	9.570	471,988	-0.18(-1.82%)
Mar 13, 2012	9.594	9.747	9.574	9.747	979,684	+0.22(+2.28%)
Mar 12, 2012	9.456	9.561	9.417	9.529	501,360	+0.03(+0.31%)
Mar 09, 2012	9.176	9.529	9.146	9.500	984,971	+0.35(+3.87%)
Mar 08, 2012	9.194	9.227	9.003	9.146	830,188	+0.03(+0.29%)
Mar 07, 2012	9.158	9.167	9.075	9.120	658,129	-0.01(-0.07%)
Mar 06, 2012	9.227	9.370	9.071	9.126	511,018	-0.24(-2.61%)
Mar 05, 2012	9.413	9.518	9.321	9.370	584,674	-0.05(-0.50%)
Mar 02, 2012	9.624	9.624	9.160	9.417	1,424,882	-0.18(-1.89%)

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.