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 (%)
Feb 28, 2019	37.34	37.39	36.87	36.98	446,668	-0.51(-1.36%)
Feb 27, 2019	36.72	37.48	36.70	37.48	368,576	+0.74(+2.00%)
Feb 26, 2019	37.98	38.34	36.64	36.75	401,892	-1.32(-3.47%)
Feb 25, 2019	38.60	38.65	38.01	38.07	679,383	-0.51(-1.32%)
Feb 22, 2019	37.41	38.69	37.27	38.58	400,346	+1.33(+3.57%)
Feb 21, 2019	36.48	38.12	36.47	37.25	662,837	-0.71(-1.86%)
Feb 20, 2019	38.21	38.36	37.42	37.95	482,078	-0.21(-0.56%)
Feb 19, 2019	37.04	38.39	37.00	38.17	757,386	+1.13(+3.05%)
Feb 15, 2019	37.22	37.68	36.75	37.04	979,458	-0.02(-0.04%)
Feb 14, 2019	36.88	37.20	36.76	37.05	435,532	+0.05(+0.12%)
Feb 13, 2019	37.08	37.29	36.80	37.01	252,053	-0.08(-0.23%)
Feb 12, 2019	37.08	37.23	36.76	37.09	229,583	+0.10(+0.27%)
Feb 11, 2019	37.03	37.17	36.83	36.99	234,005	+0.05(+0.12%)
Feb 08, 2019	36.89	37.20	36.75	36.95	189,700	-0.06(-0.16%)
Feb 07, 2019	36.76	37.17	36.48	37.01	141,005	+0.00(+0.00%)
Feb 06, 2019	37.45	37.45	36.76	37.01	139,791	-0.37(-0.99%)
Feb 05, 2019	37.31	37.51	37.09	37.38	212,439	+0.01(+0.02%)
Feb 04, 2019	37.91	38.05	36.91	37.37	256,070	-0.49(-1.28%)

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.