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 (%)
Nov 29, 2013	24.64	25.05	24.64	25.02	0	+0.55(+2.25%)
Nov 27, 2013	24.40	24.61	24.18	24.47	0	+0.16(+0.66%)
Nov 26, 2013	23.77	24.38	23.59	24.31	0	+0.63(+2.65%)
Nov 25, 2013	23.55	23.90	23.30	23.68	398,516	+0.02(+0.08%)
Nov 22, 2013	23.27	23.69	23.01	23.66	0	+0.43(+1.85%)
Nov 21, 2013	22.49	23.26	22.33	23.23	311,623	+0.74(+3.28%)
Nov 20, 2013	22.87	22.87	22.33	22.49	0	-0.30(-1.32%)
Nov 19, 2013	22.78	22.88	22.62	22.80	311,038	-0.04(-0.17%)
Nov 18, 2013	23.16	23.39	22.78	22.83	0	-0.31(-1.33%)
Nov 15, 2013	23.46	23.59	22.92	23.14	0	-0.26(-1.10%)
Nov 14, 2013	23.67	23.85	23.39	23.40	267,785	+0.51(+2.24%)
Nov 12, 2013	22.83	23.12	22.66	22.89	0	+0.03(+0.11%)
Nov 11, 2013	23.15	23.19	22.75	22.86	0	-0.24(-1.03%)
Nov 08, 2013	21.60	23.40	21.17	23.10	0	+1.35(+6.22%)
Nov 07, 2013	22.59	22.70	21.69	21.74	419,145	-0.79(-3.50%)
Nov 06, 2013	22.96	23.17	22.41	22.53	309,016	-0.24(-1.04%)
Nov 05, 2013	22.45	22.98	22.36	22.77	314,200	+0.30(+1.34%)
Nov 04, 2013	22.66	22.73	22.41	22.47	434,627	-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.