Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	32.32	33.09	31.62	31.65	501,900	-0.48(-1.49%)
Feb 27, 2018	32.73	32.73	32.13	32.13	461,724	-0.52(-1.58%)
Feb 26, 2018	32.58	33.26	32.17	32.65	264,590	+0.07(+0.23%)
Feb 23, 2018	32.02	33.35	31.99	32.58	639,149	+0.74(+2.32%)
Feb 22, 2018			31.17	31.84	1,333,248	-1.37(-4.12%)
Feb 21, 2018	32.87	33.94	26.41	33.21	755,764	+0.18(+0.56%)
Feb 20, 2018	32.47	33.21	32.47	33.02	255,704	+0.44(+1.36%)
Feb 16, 2018		32.58	32.58	32.58	0	-0.11(-0.34%)
Feb 15, 2018	32.39	32.76	31.17	32.69	215,926	+0.52(+1.61%)
Feb 14, 2018	31.40	32.17	31.16	32.17	321,706	+0.48(+1.52%)
Feb 13, 2018	31.43	31.99	31.23	31.69	342,498	+0.07(+0.23%)
Feb 12, 2018	30.95	31.80	30.58	31.62	370,345	+0.81(+2.64%)
Feb 09, 2018	31.28	31.65	30.31	30.80	482,118	-0.22(-0.71%)
Feb 08, 2018	31.58	32.84	30.88	31.03	513,090	-0.44(-1.41%)
Feb 07, 2018	31.32	31.65	31.32	31.47	317,314	+0.04(+0.12%)
Feb 06, 2018	30.95	31.73	30.85	31.43	368,397	-0.26(-0.82%)
Feb 05, 2018	32.02	33.83	31.28	31.69	376,319	-0.48(-1.49%)
Feb 02, 2018	33.02	33.02	31.03	32.17	732,177	-0.96(-2.90%)

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.