Indicators

Cogent Comm Hlds (NQ: CCOI )

59.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	30.05	30.23	29.30	29.34	457,266	-0.67(-2.24%)
Feb 27, 2017	30.08	30.26	29.91	30.01	555,895	-0.11(-0.35%)
Feb 24, 2017	29.62	30.93	29.62	30.12	884,527	+0.21(+0.71%)
Feb 23, 2017	30.12	31.43	29.48	29.91	1,044,763	-0.14(-0.47%)
Feb 22, 2017	30.30	30.69	29.91	30.05	727,348	-0.23(-0.76%)
Feb 21, 2017	29.87	30.30	29.62	30.28	520,267	+0.48(+1.60%)
Feb 17, 2017		29.80	29.80	29.80	0	+0.18(+0.60%)
Feb 16, 2017	29.62	29.84	29.23	29.62	322,195	-0.04(-0.12%)
Feb 15, 2017	29.30	29.84	29.02	29.66	285,323	+0.28(+0.96%)
Feb 14, 2017	29.30	29.41	29.02	29.38	217,061	+0.00(+0.00%)
Feb 13, 2017	29.45	29.59	29.27	29.38	198,758	+0.00(+0.00%)
Feb 10, 2017	29.38	29.62	29.09	29.38	195,092	+0.00(+0.00%)
Feb 09, 2017	29.09	29.45	28.99	29.38	207,435	+0.35(+1.22%)
Feb 08, 2017	29.34	29.48	28.99	29.02	505,842	-0.32(-1.09%)
Feb 07, 2017	29.48	29.48	29.13	29.34	342,666	-0.11(-0.36%)
Feb 06, 2017	29.80	29.80	29.13	29.45	246,366	-0.32(-1.07%)
Feb 03, 2017	29.69	29.98	29.66	29.77	330,715	+0.28(+0.96%)
Feb 02, 2017	29.23	29.59	28.99	29.48	377,662	+0.25(+0.85%)

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.