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 (%)
Jan 30, 2015	24.40	24.68	24.16	24.18	343,648	-0.51(-2.06%)
Jan 29, 2015	24.38	24.70	24.12	24.68	255,655	+0.35(+1.45%)
Jan 28, 2015	24.82	25.38	24.21	24.33	408,939	-0.34(-1.37%)
Jan 27, 2015	24.72	25.19	24.53	24.67	412,520	-0.31(-1.25%)
Jan 26, 2015	24.92	25.27	24.75	24.98	235,976	+0.03(+0.13%)
Jan 23, 2015	24.89	25.15	24.51	24.95	366,894	+0.08(+0.31%)
Jan 22, 2015	24.49	24.94	24.19	24.87	537,360	+0.55(+2.25%)
Jan 21, 2015	24.68	24.74	24.22	24.33	702,491	-0.33(-1.35%)
Jan 20, 2015	24.07	24.77	23.92	24.66	911,107	+0.69(+2.86%)
Jan 16, 2015	23.54	24.06	23.25	23.97	539,610	+0.40(+1.69%)
Jan 15, 2015	23.52	23.68	22.77	23.58	925,115	+0.15(+0.64%)
Jan 14, 2015	23.05	23.48	22.88	23.43	610,895	+0.40(+1.73%)
Jan 13, 2015	22.54	23.03	22.49	23.03	437,491	+0.70(+3.13%)
Jan 12, 2015	22.23	22.47	21.89	22.33	380,121	+0.16(+0.71%)
Jan 09, 2015	22.11	22.49	21.88	22.17	309,570	-0.01(-0.03%)
Jan 08, 2015	22.73	22.94	22.11	22.18	541,336	-0.40(-1.79%)
Jan 07, 2015	22.66	22.71	21.91	22.58	470,348	+0.12(+0.55%)
Jan 06, 2015	23.08	23.08	22.18	22.46	520,025	-0.47(-2.05%)
Jan 05, 2015	22.69	22.99	22.15	22.93	702,380	+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.