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 (%)
Sep 29, 2017	36.01	36.12	35.07	35.15	522,318	-0.83(-2.30%)
Sep 28, 2017	35.76	36.04	35.58	35.97	418,236	+0.25(+0.70%)
Sep 27, 2017	35.47	35.94	35.04	35.72	730,018	+0.54(+1.53%)
Sep 26, 2017	35.15	35.43	34.89	35.18	361,804	+0.14(+0.41%)
Sep 25, 2017	34.64	35.15	34.46	35.04	401,013	+0.43(+1.25%)
Sep 22, 2017	34.28	34.79	34.18	34.61	464,510	+0.18(+0.52%)
Sep 21, 2017	34.75	34.75	34.14	34.43	328,202	-0.25(-0.73%)
Sep 20, 2017	34.61	35.22	34.46	34.68	836,945	+0.11(+0.31%)
Sep 19, 2017	34.46	34.75	34.23	34.57	433,701	+0.22(+0.63%)
Sep 18, 2017	34.50	35.07	34.17	34.35	522,912	-0.04(-0.10%)
Sep 15, 2017	33.42	34.41	33.06	34.39	982,518	+1.08(+3.24%)
Sep 14, 2017	33.06	34.25	32.99	33.31	743,435	-0.04(-0.11%)
Sep 13, 2017	32.56	33.38	32.54	33.35	727,668	+0.79(+2.43%)
Sep 12, 2017	31.80	32.56	31.52	32.56	319,926	+0.90(+2.84%)
Sep 11, 2017	32.13	32.45	31.48	31.66	573,042	-0.25(-0.79%)
Sep 08, 2017	31.73	32.20	31.52	31.91	303,752	+0.07(+0.23%)
Sep 07, 2017	32.49	32.63	31.77	31.84	301,901	-0.54(-1.66%)
Sep 06, 2017	33.06	33.15	32.38	32.38	370,123	-0.72(-2.17%)
Sep 05, 2017	33.38	33.60	33.02	33.10	415,072	-0.47(-1.39%)

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.