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 (%)
Feb 28, 2014	23.76	24.70	23.46	24.19	1,675,551	+0.52(+2.19%)
Feb 27, 2014	22.32	23.83	22.32	23.67	1,109,096	+1.21(+5.36%)
Feb 26, 2014	22.44	22.59	21.62	22.47	2,315,040	+0.13(+0.56%)
Feb 25, 2014	23.68	23.71	21.59	22.34	2,876,410	-1.32(-5.57%)
Feb 24, 2014	20.59	24.69	20.23	23.66	5,417,778	-1.72(-6.79%)
Feb 21, 2014	25.55	25.80	25.19	25.38	969,931	-0.03(-0.10%)
Feb 20, 2014	26.97	27.45	24.87	25.41	2,126,254	-1.50(-5.56%)
Feb 19, 2014	26.66	27.23	26.66	26.90	649,759	+0.08(+0.31%)
Feb 18, 2014	26.85	27.35	26.72	26.82	781,804	-0.03(-0.12%)
Feb 14, 2014	26.97	26.85	26.85	26.85	564,053	-0.11(-0.42%)
Feb 13, 2014	26.50	27.22	26.50	26.97	518,388	+0.18(+0.68%)
Feb 12, 2014	27.16	27.31	26.63	26.78	480,325	-0.40(-1.46%)
Feb 11, 2014	26.53	27.20	26.38	27.18	627,443	+0.67(+2.52%)
Feb 10, 2014	26.51	26.57	26.13	26.51	254,375	+0.09(+0.36%)
Feb 07, 2014	26.20	26.59	26.20	26.42	317,746	+0.28(+1.06%)
Feb 06, 2014	25.87	26.25	25.79	26.14	304,344	+0.35(+1.35%)
Feb 05, 2014	25.78	26.18	25.48	25.79	350,437	-0.20(-0.75%)
Feb 04, 2014	25.87	26.13	25.78	25.99	558,218	+0.20(+0.76%)

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.