Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.86	22.80	21.86	22.72	578,396	+0.99(+4.57%)
Jan 28, 2016	22.05	22.07	21.56	21.73	363,532	+0.03(+0.13%)
Jan 27, 2016	21.57	21.86	21.41	21.70	373,083	+0.10(+0.44%)
Jan 26, 2016	21.53	21.81	21.44	21.60	319,646	+0.14(+0.63%)
Jan 25, 2016	21.75	22.13	21.43	21.47	351,869	-0.31(-1.44%)
Jan 22, 2016	20.92	21.93	20.92	21.78	465,320	+1.05(+5.09%)
Jan 21, 2016	21.40	21.89	20.71	20.73	602,231	-0.56(-2.62%)
Jan 20, 2016	20.76	21.37	20.18	21.29	593,536	+0.30(+1.43%)
Jan 19, 2016	21.20	21.20	20.73	20.99	373,748	+0.01(+0.03%)
Jan 15, 2016	20.88	20.98	20.98	20.98	648,490	-0.47(-2.19%)
Jan 14, 2016	20.92	21.73	20.63	21.45	580,159	+0.61(+2.90%)
Jan 13, 2016	22.07	22.34	20.77	20.84	667,208	-1.19(-5.40%)
Jan 12, 2016	22.33	22.58	21.31	22.03	686,390	-0.18(-0.80%)
Jan 11, 2016	22.53	22.82	21.92	22.21	435,926	-0.27(-1.21%)
Jan 08, 2016	22.87	23.17	22.42	22.48	488,224	-0.31(-1.34%)
Jan 07, 2016	23.11	23.21	22.79	22.79	708,845	-0.62(-2.64%)
Jan 06, 2016	23.04	23.45	23.00	23.41	466,264	+0.14(+0.58%)
Jan 05, 2016	23.11	23.30	22.99	23.27	329,800	+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.