Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.22	24.63	24.22	24.60	0	+0.54(+2.25%)
Nov 27, 2013	23.99	24.19	23.77	24.06	0	+0.16(+0.66%)
Nov 26, 2013	23.37	23.97	23.19	23.90	0	+0.62(+2.65%)
Nov 25, 2013	23.16	23.50	22.91	23.28	405,324	+0.02(+0.08%)
Nov 22, 2013	22.88	23.30	22.62	23.26	0	+0.42(+1.85%)
Nov 21, 2013	22.12	22.87	21.95	22.84	316,947	+0.73(+3.28%)
Nov 20, 2013	22.48	22.48	21.95	22.12	0	-0.30(-1.32%)
Nov 19, 2013	22.39	22.50	22.24	22.41	316,352	-0.04(-0.17%)
Nov 18, 2013	22.77	23.00	22.39	22.45	0	-0.30(-1.33%)
Nov 15, 2013	23.07	23.19	22.53	22.75	0	-0.25(-1.10%)
Nov 14, 2013	23.27	23.45	23.00	23.01	272,360	+0.50(+2.24%)
Nov 12, 2013	22.45	22.73	22.27	22.50	0	+0.03(+0.11%)
Nov 11, 2013	22.76	22.80	22.37	22.48	0	-0.23(-1.03%)
Nov 08, 2013	21.23	23.01	20.81	22.71	0	+1.33(+6.22%)
Nov 07, 2013	22.21	22.32	21.33	21.38	426,306	-0.78(-3.50%)
Nov 06, 2013	22.58	22.78	22.03	22.15	314,296	-0.23(-1.04%)
Nov 05, 2013	22.07	22.59	21.98	22.39	319,568	+0.30(+1.34%)
Nov 04, 2013	22.28	22.35	22.03	22.09	442,053	-0.15(-0.68%)

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.