Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.29	23.59	22.99	23.58	627,987	+0.30(+1.30%)
Feb 26, 2015	23.21	23.97	22.86	23.27	1,064,219	-0.20(-0.85%)
Feb 25, 2015	24.46	24.87	23.17	23.47	1,035,590	-1.41(-5.65%)
Feb 24, 2015	25.17	25.17	24.83	24.88	649,267	-0.13(-0.54%)
Feb 23, 2015	25.18	25.30	24.72	25.01	346,103	-0.28(-1.12%)
Feb 20, 2015	25.15	25.33	24.76	25.30	230,476	+0.19(+0.77%)
Feb 19, 2015	25.23	25.51	25.01	25.10	291,849	-0.26(-1.01%)
Feb 18, 2015	24.90	25.37	24.88	25.36	376,606	+0.39(+1.57%)
Feb 17, 2015	24.95	25.03	24.83	24.97	317,366	-0.01(-0.03%)
Feb 13, 2015	25.04	24.97	24.97	24.97	408,395	-0.01(-0.03%)
Feb 12, 2015	25.11	25.35	24.66	24.98	595,679	-0.10(-0.41%)
Feb 11, 2015	25.68	25.99	24.95	25.08	720,615	-0.53(-2.06%)
Feb 10, 2015	24.76	25.76	24.53	25.61	713,567	+0.94(+3.80%)
Feb 09, 2015	24.75	24.94	24.29	24.67	807,796	-0.08(-0.31%)
Feb 06, 2015	25.30	25.31	24.56	24.75	631,085	-0.62(-2.45%)
Feb 05, 2015	24.81	25.37	24.73	25.37	770,932	+0.71(+2.89%)
Feb 04, 2015	24.08	25.30	24.08	24.66	1,063,860	+0.44(+1.83%)
Feb 03, 2015	24.27	24.82	23.79	24.22	1,349,073	+0.14(+0.59%)

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.