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, 2013	16.03	16.05	15.82	15.87	774,406	-0.07(-0.42%)
Feb 27, 2013	15.85	16.04	15.70	15.93	831,101	+0.05(+0.32%)
Feb 26, 2013	15.77	16.13	15.53	15.88	865,038	+0.11(+0.72%)
Feb 25, 2013	16.25	16.25	15.74	15.77	609,312	-0.50(-3.06%)
Feb 22, 2013	16.11	16.60	15.99	16.27	566,465	+0.28(+1.74%)
Feb 21, 2013	15.99	16.17	15.76	15.99	874,340	-0.02(-0.12%)
Feb 20, 2013	16.01	16.08	15.76	16.01	599,068	+0.04(+0.24%)
Feb 19, 2013	15.77	16.05	15.73	15.97	550,875	+0.18(+1.16%)
Feb 15, 2013	15.77	15.93	15.74	15.79	592,638	+0.12(+0.77%)
Feb 14, 2013	15.62	15.78	15.62	15.67	323,463	-0.02(-0.12%)
Feb 13, 2013	15.79	15.86	15.62	15.69	271,565	-0.11(-0.68%)
Feb 12, 2013	15.74	15.93	15.69	15.79	394,030	+0.11(+0.68%)
Feb 11, 2013	15.65	15.76	15.46	15.69	139,499	+0.00(+0.00%)
Feb 08, 2013	15.46	15.76	15.45	15.69	240,642	+0.22(+1.43%)
Feb 07, 2013	15.43	15.54	15.23	15.46	520,539	+0.08(+0.49%)
Feb 06, 2013	15.36	15.46	15.19	15.39	930,344	-0.08(-0.53%)
Feb 04, 2013	15.74	15.76	15.39	15.47	282,648	-0.32(-2.04%)

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.