Indicators

Cogent Comm Hlds (NQ: CCOI )

64.18 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.47	29.89	29.40	29.57	312,913	+0.00(+0.00%)
Jan 30, 2017	29.71	29.82	29.36	29.57	355,784	-0.25(-0.83%)
Jan 27, 2017	29.79	29.89	29.41	29.82	337,889	+0.25(+0.84%)
Jan 26, 2017	29.40	29.79	29.25	29.57	279,547	+0.21(+0.72%)
Jan 25, 2017	29.64	29.71	29.15	29.36	237,206	-0.11(-0.36%)
Jan 24, 2017	29.43	29.61	28.97	29.47	328,567	+0.07(+0.24%)
Jan 23, 2017	29.47	29.54	29.15	29.40	297,477	-0.14(-0.48%)
Jan 20, 2017	29.57	30.00	29.43	29.54	733,834	+0.07(+0.24%)
Jan 19, 2017	29.86	29.86	29.18	29.47	499,161	-0.35(-1.19%)
Jan 18, 2017	29.96	30.14	29.75	29.82	277,461	+0.00(+0.00%)
Jan 17, 2017	29.54	29.93	29.25	29.82	381,108	+0.18(+0.60%)
Jan 13, 2017		29.64	29.64	29.64	0	+0.35(+1.21%)
Jan 12, 2017	29.25	29.34	28.97	29.29	480,097	+0.00(+0.00%)
Jan 11, 2017	29.33	29.54	29.22	29.29	286,445	-0.07(-0.24%)
Jan 10, 2017	29.40	29.54	29.18	29.36	221,530	+0.04(+0.12%)
Jan 09, 2017	29.50	29.50	29.18	29.33	373,113	-0.14(-0.48%)
Jan 06, 2017	29.71	29.71	29.33	29.47	368,825	-0.18(-0.60%)
Jan 05, 2017	29.93	30.07	29.54	29.64	717,028	-0.35(-1.18%)
Jan 04, 2017	29.64	30.25	29.64	30.00	541,344	+0.39(+1.31%)

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.