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 (%)
Jun 30, 2014	21.63	22.28	21.51	22.16	739,313	+0.56(+2.61%)
Jun 27, 2014	21.37	21.69	21.36	21.60	678,336	+0.12(+0.54%)
Jun 26, 2014	21.49	21.59	21.09	21.48	741,137	+0.09(+0.42%)
Jun 25, 2014	21.64	22.12	21.38	21.39	980,314	-0.36(-1.65%)
Jun 24, 2014	22.26	22.45	21.74	21.75	1,002,635	-0.51(-2.28%)
Jun 23, 2014	22.45	22.47	22.23	22.26	891,057	-0.17(-0.74%)
Jun 20, 2014	22.46	22.49	22.38	22.42	604,336	-0.06(-0.29%)
Jun 19, 2014	22.58	22.87	22.48	22.49	348,798	-0.04(-0.17%)
Jun 18, 2014	22.45	22.64	22.27	22.53	668,072	+0.05(+0.24%)
Jun 17, 2014	22.41	22.77	22.36	22.47	1,091,897	+0.02(+0.10%)
Jun 16, 2014	22.45	22.51	22.26	22.45	459,162	+0.00(+0.00%)
Jun 13, 2014	22.45	22.66	22.19	22.45	624,901	+0.09(+0.40%)
Jun 12, 2014	22.94	22.94	22.29	22.36	564,409	-0.60(-2.63%)
Jun 11, 2014	22.69	23.25	22.69	22.96	471,537	+0.08(+0.36%)
Jun 10, 2014	23.03	23.13	22.75	22.88	419,841	+0.16(+0.71%)
Jun 06, 2014	22.78	23.07	22.57	22.72	443,779	+0.08(+0.34%)
Jun 05, 2014	22.58	22.68	22.37	22.64	452,467	+0.01(+0.06%)
Jun 04, 2014	22.24	22.85	22.09	22.63	551,168	+0.31(+1.38%)
Jun 03, 2014	23.03	23.16	22.30	22.32	714,080	-0.81(-3.52%)

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.