Indicators

Cogent Comm Hlds (NQ: CCOI )

59.51 +0.07 (+0.11%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.48	29.91	29.41	29.59	312,755	+0.00(+0.00%)
Jan 30, 2017	29.73	29.84	29.38	29.59	355,605	-0.25(-0.83%)
Jan 27, 2017	29.80	29.91	29.43	29.84	337,718	+0.25(+0.84%)
Jan 26, 2017	29.41	29.80	29.27	29.59	279,406	+0.21(+0.72%)
Jan 25, 2017	29.66	29.73	29.16	29.38	237,087	-0.11(-0.36%)
Jan 24, 2017	29.45	29.62	28.99	29.48	328,401	+0.07(+0.24%)
Jan 23, 2017	29.48	29.55	29.16	29.41	297,327	-0.14(-0.48%)
Jan 20, 2017	29.59	30.01	29.45	29.55	733,464	+0.07(+0.24%)
Jan 19, 2017	29.87	29.87	29.20	29.48	498,909	-0.35(-1.19%)
Jan 18, 2017	29.98	30.15	29.77	29.84	277,321	+0.00(+0.00%)
Jan 17, 2017	29.55	29.94	29.27	29.84	380,915	+0.18(+0.60%)
Jan 13, 2017		29.66	29.66	29.66	0	+0.35(+1.21%)
Jan 12, 2017	29.27	29.36	28.99	29.30	479,855	+0.00(+0.00%)
Jan 11, 2017	29.34	29.55	29.23	29.30	286,301	-0.07(-0.24%)
Jan 10, 2017	29.41	29.55	29.20	29.38	221,418	+0.04(+0.12%)
Jan 09, 2017	29.52	29.52	29.20	29.34	372,925	-0.14(-0.48%)
Jan 06, 2017	29.73	29.73	29.34	29.48	368,639	-0.18(-0.60%)
Jan 05, 2017	29.94	30.08	29.55	29.66	716,666	-0.35(-1.18%)
Jan 04, 2017	29.66	30.26	29.66	30.01	541,071	+0.39(+1.31%)

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.