Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	24.93	25.16	24.75	24.96	8,367,720	-0.14(-0.54%)
Feb 26, 2016	25.16	25.45	24.64	25.09	4,063,550	+1.33(+5.61%)
Feb 25, 2016	23.83	24.47	22.84	23.76	1,025,197	+0.30(+1.28%)
Feb 24, 2016	22.80	23.69	22.35	23.46	1,059,812	+0.48(+2.07%)
Feb 23, 2016	23.14	23.44	22.19	22.99	1,307,612	-0.65(-2.73%)
Feb 22, 2016	23.50	23.96	22.75	23.63	425,753	+0.18(+0.75%)
Feb 19, 2016	23.52	23.99	23.12	23.45	526,563	-0.12(-0.52%)
Feb 18, 2016	23.41	23.78	21.73	23.58	325,483	+0.20(+0.84%)
Feb 17, 2016	23.49	24.01	23.16	23.38	622,388	-0.11(-0.46%)
Feb 16, 2016	22.83	23.54	22.65	23.49	339,373	+0.83(+3.66%)
Feb 12, 2016	22.03	22.66	22.66	22.66	487,029	+0.74(+3.38%)
Feb 11, 2016	21.73	22.08	21.57	21.92	500,641	-0.20(-0.89%)
Feb 10, 2016	21.90	22.44	21.70	22.11	571,352	+0.39(+1.78%)
Feb 09, 2016	21.20	21.97	20.82	21.73	676,334	+0.20(+0.95%)
Feb 08, 2016	22.08	22.33	21.07	21.52	553,938	-0.74(-3.33%)
Feb 05, 2016	22.82	23.02	21.97	22.26	546,849	-0.65(-2.85%)
Feb 04, 2016	23.28	23.50	22.54	22.92	765,574	-0.40(-1.72%)
Feb 03, 2016	22.92	23.50	22.69	23.32	652,137	+0.52(+2.30%)
Feb 02, 2016	22.70	22.86	22.27	22.80	601,544	-0.18(-0.77%)

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.