Indicators

Cogent Comm Hlds (NQ: CCOI )

59.20 -0.61 (-1.01%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.00	24.28	23.77	23.78	349,343	-0.50(-2.06%)
Jan 29, 2015	23.99	24.30	23.72	24.28	259,891	+0.35(+1.45%)
Jan 28, 2015	24.42	24.97	23.81	23.94	415,716	-0.33(-1.37%)
Jan 27, 2015	24.31	24.78	24.13	24.27	419,357	-0.31(-1.25%)
Jan 26, 2015	24.51	24.86	24.34	24.58	239,887	+0.03(+0.13%)
Jan 23, 2015	24.49	24.74	24.11	24.55	372,974	+0.08(+0.31%)
Jan 22, 2015	24.09	24.53	23.79	24.47	546,265	+0.54(+2.25%)
Jan 21, 2015	24.28	24.33	23.83	23.93	714,132	-0.33(-1.35%)
Jan 20, 2015	23.68	24.37	23.53	24.26	926,206	+0.67(+2.86%)
Jan 16, 2015	23.15	23.67	22.87	23.58	548,552	+0.39(+1.69%)
Jan 15, 2015	23.13	23.30	22.40	23.19	940,446	+0.15(+0.64%)
Jan 14, 2015	22.68	23.10	22.50	23.04	621,019	+0.39(+1.73%)
Jan 13, 2015	22.17	22.66	22.12	22.65	444,741	+0.69(+3.13%)
Jan 12, 2015	21.86	22.10	21.54	21.97	386,421	+0.15(+0.71%)
Jan 09, 2015	21.75	22.13	21.52	21.81	314,700	-0.01(-0.03%)
Jan 08, 2015	22.36	22.57	21.75	21.82	550,307	-0.40(-1.79%)
Jan 07, 2015	22.29	22.34	21.55	22.22	478,142	+0.12(+0.55%)
Jan 06, 2015	22.70	22.70	21.82	22.09	528,643	-0.46(-2.05%)
Jan 05, 2015	22.32	22.62	21.79	22.56	714,020	+0.12(+0.51%)

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.