Indicators

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.85	22.79	21.85	22.71	578,687	+0.99(+4.57%)
Jan 28, 2016	22.04	22.06	21.55	21.72	363,715	+0.03(+0.13%)
Jan 27, 2016	21.56	21.85	21.40	21.69	373,271	+0.10(+0.44%)
Jan 26, 2016	21.52	21.80	21.43	21.59	319,808	+0.14(+0.63%)
Jan 25, 2016	21.74	22.11	21.42	21.46	352,047	-0.31(-1.44%)
Jan 22, 2016	20.91	21.92	20.91	21.77	465,555	+1.05(+5.09%)
Jan 21, 2016	21.39	21.88	20.70	20.72	602,535	-0.56(-2.62%)
Jan 20, 2016	20.75	21.36	20.17	21.27	593,835	+0.30(+1.43%)
Jan 19, 2016	21.19	21.19	20.72	20.98	373,936	+0.01(+0.03%)
Jan 15, 2016	20.87	20.97	20.97	20.97	648,817	-0.47(-2.19%)
Jan 14, 2016	20.91	21.72	20.62	21.44	580,451	+0.61(+2.90%)
Jan 13, 2016	22.06	22.33	20.76	20.83	667,544	-1.19(-5.40%)
Jan 12, 2016	22.32	22.57	21.30	22.02	686,737	-0.18(-0.80%)
Jan 11, 2016	22.52	22.81	21.91	22.20	436,146	-0.27(-1.21%)
Jan 08, 2016	22.86	23.16	22.41	22.47	488,471	-0.31(-1.34%)
Jan 07, 2016	23.10	23.20	22.78	22.78	709,203	-0.62(-2.64%)
Jan 06, 2016	23.03	23.44	22.99	23.40	466,499	+0.14(+0.58%)
Jan 05, 2016	23.10	23.29	22.97	23.26	329,967	+0.13(+0.56%)

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.