Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.21	20.42	20.11	20.19	697,676	+0.02(+0.12%)
May 27, 2016	19.99	20.17	20.17	20.17	876,441	+0.25(+1.25%)
May 26, 2016	19.68	20.15	19.64	19.92	669,267	+0.31(+1.60%)
May 25, 2016	19.46	19.64	19.23	19.61	569,913	+0.19(+0.97%)
May 24, 2016	19.06	19.48	18.69	19.42	825,552	+0.45(+2.35%)
May 23, 2016	18.78	19.05	18.78	18.97	535,407	+0.17(+0.90%)
May 20, 2016	18.59	18.94	18.50	18.80	574,123	+0.36(+1.93%)
May 19, 2016	18.43	18.91	18.29	18.45	535,000	-0.05(-0.25%)
May 18, 2016	18.56	19.00	18.36	18.50	766,733	-0.10(-0.53%)
May 17, 2016	18.77	19.06	18.48	18.59	603,245	-0.19(-1.02%)
May 16, 2016	18.65	19.14	18.65	18.79	667,375	+0.23(+1.26%)
May 13, 2016	18.84	18.96	18.53	18.55	588,075	-0.34(-1.79%)
May 12, 2016	19.06	19.21	18.75	18.89	709,631	-0.05(-0.25%)
May 11, 2016	19.03	19.28	18.86	18.94	730,168	-0.21(-1.10%)
May 10, 2016	18.85	19.16	18.77	19.15	835,458	+0.30(+1.57%)
May 09, 2016	18.97	19.22	18.85	18.85	743,650	-0.19(-0.98%)
May 06, 2016	18.74	19.04	18.61	19.04	920,523	+0.23(+1.22%)
May 05, 2016	18.92	19.11	18.79	18.81	1,029,977	-0.06(-0.30%)
May 04, 2016	18.75	19.35	18.66	18.87	1,904,309	-0.42(-2.16%)
May 03, 2016	18.59	19.92	18.00	19.28	5,983,325	+2.78(+16.81%)
May 02, 2016	16.66	16.77	16.48	16.51	1,611,487	-0.15(-0.90%)
Apr 29, 2016	16.94	17.10	16.58	16.66	916,217	-0.39(-2.31%)
Apr 28, 2016	17.24	17.31	17.01	17.05	771,893	-0.25(-1.44%)
Apr 27, 2016	17.52	17.57	17.07	17.30	1,898,548	-0.33(-1.86%)
Apr 26, 2016	17.64	17.81	17.49	17.63	578,058	+0.08(+0.45%)
Apr 25, 2016	17.60	17.79	17.40	17.55	636,468	-0.07(-0.43%)
Apr 22, 2016	17.44	17.81	17.44	17.62	895,139	+0.15(+0.89%)
Apr 21, 2016	17.64	17.81	17.42	17.47	618,468	-0.16(-0.90%)
Apr 20, 2016	17.62	17.78	17.45	17.63	827,841	+0.03(+0.16%)
Apr 19, 2016	17.97	18.11	17.56	17.60	963,055	-0.26(-1.44%)
Apr 18, 2016	17.91	18.02	17.84	17.86	706,982	-0.14(-0.76%)
Apr 15, 2016	18.17	18.28	17.98	17.99	824,051	-0.18(-1.01%)
Apr 14, 2016	18.20	18.39	18.05	18.18	638,923	-0.08(-0.41%)
Apr 13, 2016	17.77	18.29	17.77	18.25	727,077	+0.68(+3.84%)
Apr 12, 2016	17.35	17.65	17.35	17.58	456,769	+0.17(+0.97%)
Apr 11, 2016	17.57	17.81	17.37	17.41	474,912	-0.05(-0.29%)
Apr 08, 2016	17.33	17.60	17.26	17.46	628,745	+0.23(+1.33%)
Apr 07, 2016	17.50	17.69	17.16	17.23	716,165	-0.37(-2.08%)
Apr 06, 2016	17.32	17.60	17.23	17.60	1,370,943	+0.23(+1.35%)
Apr 05, 2016	17.66	17.86	17.33	17.36	1,134,395	-0.52(-2.88%)
Apr 04, 2016	18.42	18.42	17.79	17.88	870,782	-0.48(-2.63%)
Apr 01, 2016	18.25	18.52	18.09	18.36	810,515	+0.10(+0.54%)
Mar 31, 2016	18.06	18.38	18.06	18.26	959,489	+0.20(+1.12%)
Mar 30, 2016	18.09	18.25	17.94	18.06	871,657	+0.11(+0.60%)
Mar 29, 2016	17.60	18.03	17.59	17.95	1,192,077	+0.28(+1.59%)
Mar 28, 2016	17.65	17.77	17.34	17.67	751,438	+0.13(+0.72%)
Mar 24, 2016	17.82	17.54	17.54	17.54	2,143,218	-0.97(-5.22%)
Mar 23, 2016	18.75	18.85	18.50	18.51	799,464	-0.34(-1.82%)
Mar 22, 2016	19.21	19.30	18.78	18.85	980,618	-0.41(-2.12%)
Mar 21, 2016	19.29	19.49	19.15	19.26	601,430	-0.09(-0.48%)
Mar 18, 2016	18.54	19.41	18.54	19.35	1,346,128	+0.76(+4.08%)
Mar 17, 2016	18.26	18.65	18.24	18.59	643,872	+0.34(+1.85%)
Mar 16, 2016	17.86	18.27	17.82	18.26	1,020,535	+0.05(+0.28%)
Mar 15, 2016	18.27	18.34	17.93	18.20	625,391	-0.14(-0.74%)
Mar 14, 2016	18.37	18.57	18.32	18.34	559,218	-0.10(-0.53%)
Mar 11, 2016	18.29	18.72	18.10	18.44	1,262,014	-0.26(-1.38%)
Mar 10, 2016	18.62	18.73	18.39	18.70	761,301	+0.10(+0.55%)
Mar 09, 2016	18.58	18.74	18.28	18.59	507,150	+0.04(+0.23%)
Mar 08, 2016	18.76	18.84	18.50	18.55	788,545	-0.33(-1.74%)
Mar 07, 2016	18.85	18.95	18.34	18.88	643,213	-0.05(-0.25%)
Mar 04, 2016	18.62	18.90	18.57	18.93	953,836	+0.30(+1.61%)
Mar 03, 2016	18.28	18.64	17.89	18.63	1,103,670	+0.30(+1.64%)
Mar 02, 2016	17.98	18.51	17.83	18.33	868,675	+0.36(+2.01%)

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.