Indicators

Cogent Comm Hlds (NQ: CCOI )

59.18 -0.63 (-1.05%)

Streaming Delayed Price Updated: 11:34 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.60	35.17	33.85	34.30	257,015	-0.08(-0.24%)
Dec 28, 2018	34.29	34.91	32.94	34.38	784,489	+0.12(+0.35%)
Dec 27, 2018	33.56	34.27	32.94	34.26	327,781	+0.15(+0.45%)
Dec 26, 2018	32.48	34.16	32.20	34.11	415,669	+1.94(+6.04%)
Dec 24, 2018	33.13	33.34	32.17	32.17	259,519	-0.99(-3.00%)
Dec 21, 2018	34.38	34.70	32.95	33.16	1,299,310	-1.27(-3.70%)
Dec 20, 2018	34.34	35.55	33.87	34.44	567,826	+0.10(+0.29%)
Dec 19, 2018	34.86	35.52	34.16	34.34	395,932	-0.27(-0.77%)
Dec 18, 2018	35.34	36.32	34.58	34.60	619,419	+0.17(+0.51%)
Dec 17, 2018	35.33	35.44	34.28	34.43	322,770	-1.05(-2.95%)
Dec 14, 2018	35.93	36.37	35.34	35.48	227,491	-0.45(-1.25%)
Dec 13, 2018	36.86	37.21	35.66	35.92	313,458	-0.87(-2.37%)
Dec 12, 2018	37.42	37.68	36.73	36.80	376,148	-0.43(-1.16%)
Dec 11, 2018	36.45	37.27	35.88	37.23	392,804	+1.32(+3.68%)
Dec 10, 2018	35.95	36.49	35.31	35.91	415,818	-0.20(-0.55%)
Dec 07, 2018	36.90	37.16	35.93	36.11	301,959	-0.93(-2.52%)
Dec 06, 2018	35.61	37.07	34.97	37.04	368,579	+1.10(+3.06%)
Dec 04, 2018	37.72	37.87	35.87	35.94	436,530	-1.90(-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.