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 29, 2016	24.52	24.75	24.35	24.55	8,506,388	-0.13(-0.54%)
Feb 26, 2016	24.75	25.03	24.24	24.68	4,130,890	+1.31(+5.61%)
Feb 25, 2016	23.44	24.08	22.46	23.37	1,042,186	+0.29(+1.28%)
Feb 24, 2016	22.43	23.30	21.99	23.08	1,077,375	+0.47(+2.07%)
Feb 23, 2016	22.76	23.06	21.83	22.61	1,329,281	-0.64(-2.73%)
Feb 22, 2016	23.12	23.57	22.38	23.25	432,809	+0.17(+0.75%)
Feb 19, 2016	23.13	23.60	22.74	23.07	535,289	-0.12(-0.52%)
Feb 18, 2016	23.03	23.39	21.38	23.19	330,877	+0.19(+0.84%)
Feb 17, 2016	23.11	23.62	22.78	23.00	632,703	-0.11(-0.46%)
Feb 16, 2016	22.46	23.15	22.28	23.11	344,997	+0.82(+3.66%)
Feb 12, 2016	21.67	22.29	22.29	22.29	495,100	+0.73(+3.38%)
Feb 11, 2016	21.37	21.72	21.22	21.56	508,938	-0.19(-0.89%)
Feb 10, 2016	21.54	22.08	21.35	21.75	580,820	+0.38(+1.78%)
Feb 09, 2016	20.85	21.61	20.48	21.37	687,542	+0.20(+0.95%)
Feb 08, 2016	21.72	21.97	20.73	21.17	563,118	-0.73(-3.33%)
Feb 05, 2016	22.45	22.64	21.61	21.90	555,911	-0.64(-2.85%)
Feb 04, 2016	22.91	23.12	22.17	22.54	778,261	-0.39(-1.72%)
Feb 03, 2016	22.54	23.12	22.32	22.94	662,944	+0.52(+2.30%)
Feb 02, 2016	22.33	22.48	21.91	22.42	611,513	-0.17(-0.77%)

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.