Cognex Cp (NQ: CGNX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	36.11	36.11	35.68	35.82	190,832	-0.16(-0.44%)
Nov 29, 2012	35.50	36.15	35.40	35.98	154,033	+0.51(+1.44%)
Nov 28, 2012	34.80	35.50	34.53	35.47	231,807	+0.39(+1.11%)
Nov 27, 2012	34.87	35.42	34.58	35.08	156,698	+0.29(+0.82%)
Nov 26, 2012	34.38	34.83	34.38	34.79	99,841	+0.30(+0.88%)
Nov 23, 2012	34.30	34.84	34.22	34.49	59,556	+0.38(+1.11%)
Nov 21, 2012	33.51	34.28	33.17	34.11	170,188	+0.70(+2.10%)
Nov 20, 2012	33.30	33.50	33.17	33.41	196,501	+0.01(+0.03%)
Nov 19, 2012	33.69	33.95	33.15	33.40	308,498	+0.22(+0.66%)
Nov 16, 2012	33.31	33.63	32.29	33.18	180,738	-0.21(-0.63%)
Nov 15, 2012	33.87	34.50	33.02	33.39	140,092	-0.55(-1.62%)
Nov 14, 2012	35.14	35.46	33.83	33.94	122,885	-0.99(-2.83%)
Nov 13, 2012	34.81	35.43	34.73	34.93	155,109	-0.29(-0.82%)
Nov 12, 2012	35.05	35.40	34.83	35.22	49,710	+0.26(+0.74%)
Nov 09, 2012	34.60	35.39	34.46	34.96	103,124	+0.06(+0.17%)
Nov 08, 2012	35.07	35.34	34.34	34.90	149,991	-0.19(-0.54%)
Nov 07, 2012	35.92	36.71	34.97	35.09	141,416	-1.43(-3.92%)
Nov 06, 2012	36.52	36.87	36.29	36.52	106,985	-0.16(-0.44%)
Nov 05, 2012	35.67	36.79	35.67	36.68	106,044	+0.93(+2.60%)
Nov 02, 2012	36.45	36.95	35.74	35.75	139,954	-0.55(-1.52%)
Nov 01, 2012	36.38	36.80	35.01	36.30	194,319	-0.16(-0.44%)
Oct 31, 2012	35.60	37.06	35.23	36.46	151,429	+0.80(+2.24%)
Oct 26, 2012	35.75	35.66	35.66	35.66	174,600	-0.08(-0.22%)
Oct 25, 2012	35.88	35.91	35.28	35.74	90,840	+0.30(+0.85%)
Oct 24, 2012	36.03	36.28	35.09	35.44	79,409	-0.29(-0.81%)
Oct 23, 2012	35.02	35.90	34.85	35.73	103,364	+0.09(+0.25%)
Oct 19, 2012	36.54	36.78	35.33	35.64	163,390	-1.33(-3.60%)
Oct 18, 2012	36.46	37.19	36.15	36.97	216,150	+0.53(+1.45%)
Oct 17, 2012	36.05	36.69	35.87	36.44	131,544	+0.37(+1.03%)
Oct 16, 2012	36.15	36.63	35.92	36.07	103,114	+0.11(+0.31%)
Oct 15, 2012	36.31	36.31	35.74	35.96	97,945	-0.16(-0.44%)
Oct 12, 2012	35.77	36.37	35.60	36.12	137,719	+0.38(+1.06%)
Oct 11, 2012	35.91	36.28	35.38	35.74	113,579	+0.27(+0.76%)
Oct 10, 2012	35.76	35.93	35.23	35.47	130,925	-0.33(-0.92%)
Oct 09, 2012	36.09	36.11	35.28	35.80	143,793	-0.30(-0.83%)
Oct 08, 2012	36.21	36.35	35.89	36.10	83,085	-0.24(-0.66%)
Oct 05, 2012	36.55	37.23	36.24	36.34	152,263	-0.01(-0.03%)
Oct 04, 2012	35.97	36.63	35.60	36.35	185,578	+0.66(+1.85%)
Oct 03, 2012	35.40	35.75	34.70	35.69	238,781	+0.37(+1.05%)
Oct 02, 2012	35.33	35.56	34.83	35.32	189,023	+0.23(+0.66%)
Oct 01, 2012	34.90	35.35	34.64	35.09	201,649	+0.51(+1.47%)
Sep 28, 2012	34.48	34.91	34.25	34.58	172,801	-0.15(-0.43%)
Sep 27, 2012	34.65	34.86	34.34	34.73	193,298	+0.21(+0.61%)
Sep 26, 2012	34.57	34.84	34.07	34.52	252,484	-0.19(-0.53%)
Sep 25, 2012	36.81	36.81	33.08	34.71	959,146	-3.25(-8.57%)
Sep 24, 2012	37.67	38.60	37.33	37.96	113,350	+0.02(+0.05%)
Sep 21, 2012	38.03	38.99	37.63	37.94	594,465	+0.46(+1.23%)
Sep 20, 2012	37.29	37.72	37.01	37.48	83,871	-0.06(-0.16%)
Sep 19, 2012	37.92	37.99	37.24	37.54	179,953	-0.30(-0.79%)
Sep 18, 2012	37.35	37.87	37.06	37.84	122,651	+0.34(+0.91%)
Sep 17, 2012	37.13	37.56	37.01	37.50	111,803	+0.18(+0.48%)
Sep 14, 2012	36.90	37.66	36.45	37.32	294,934	+0.51(+1.39%)
Sep 13, 2012	37.27	38.19	36.61	36.81	465,299	-0.69(-1.84%)
Sep 12, 2012	38.10	38.37	37.27	37.50	144,822	-0.50(-1.32%)
Sep 11, 2012	38.06	38.48	37.82	38.00	161,271	-0.11(-0.29%)
Sep 10, 2012	39.08	39.08	38.02	38.11	210,196	-0.68(-1.75%)
Sep 07, 2012	37.40	38.89	37.24	38.79	385,228	+1.65(+4.44%)
Sep 06, 2012	36.48	37.28	36.37	37.14	292,566	+1.04(+2.88%)
Sep 05, 2012	36.12	36.54	36.04	36.10	192,339	-0.32(-0.88%)

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.