Indicators

Cogent Comm Hlds (NQ: CCOI )

59.10 -0.71 (-1.19%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.61	35.19	33.86	34.32	256,885	-0.08(-0.24%)
Dec 28, 2018	34.31	34.93	32.95	34.40	784,093	+0.12(+0.35%)
Dec 27, 2018	33.57	34.29	32.95	34.28	327,616	+0.15(+0.44%)
Dec 26, 2018	32.50	34.17	32.22	34.13	415,460	+1.94(+6.04%)
Dec 24, 2018	33.15	33.35	32.19	32.19	259,388	-0.99(-3.00%)
Dec 21, 2018	34.39	34.72	32.97	33.18	1,298,655	-1.28(-3.70%)
Dec 20, 2018	34.36	35.56	33.89	34.46	567,540	+0.10(+0.29%)
Dec 19, 2018	34.88	35.54	34.17	34.36	395,732	-0.27(-0.77%)
Dec 18, 2018	35.36	36.34	34.60	34.62	619,107	+0.17(+0.51%)
Dec 17, 2018	35.35	35.46	34.30	34.45	322,607	-1.05(-2.95%)
Dec 14, 2018	35.95	36.38	35.36	35.50	227,376	-0.45(-1.25%)
Dec 13, 2018	36.88	37.23	35.68	35.94	313,300	-0.87(-2.37%)
Dec 12, 2018	37.44	37.70	36.75	36.82	375,959	-0.43(-1.16%)
Dec 11, 2018	36.47	37.29	35.89	37.25	392,606	+1.32(+3.68%)
Dec 10, 2018	35.97	36.51	35.33	35.93	415,609	-0.20(-0.55%)
Dec 07, 2018	36.92	37.18	35.95	36.13	301,807	-0.93(-2.52%)
Dec 06, 2018	35.62	37.09	34.99	37.06	368,393	+1.10(+3.06%)
Dec 04, 2018	37.73	37.89	35.89	35.96	436,310	-1.91(-5.03%)

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.