Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 UNCHANGED

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 28, 2013	17.96	18.31	17.95	18.06	857,999	-0.22(-1.23%)
Jun 27, 2013	18.18	18.39	18.02	18.28	0	+0.25(+1.39%)
Jun 26, 2013	18.19	18.26	18.00	18.03	0	-0.03(-0.14%)
Jun 25, 2013	17.91	18.10	17.54	18.06	0	+0.26(+1.44%)
Jun 24, 2013	17.58	17.91	17.40	17.80	0	+0.03(+0.14%)
Jun 21, 2013	17.71	17.83	17.55	17.77	502,043	+0.14(+0.80%)
Jun 20, 2013	17.64	17.89	17.43	17.63	0	-0.19(-1.04%)
Jun 19, 2013	18.20	18.40	17.82	17.82	0	-0.38(-2.08%)
Jun 18, 2013	17.75	18.31	17.75	18.20	0	+0.45(+2.53%)
Jun 17, 2013	17.83	18.00	17.63	17.75	0	+0.03(+0.18%)
Jun 14, 2013	17.95	18.02	17.67	17.72	0	-0.22(-1.22%)
Jun 13, 2013	17.29	18.00	17.28	17.93	427,323	+0.21(+1.16%)
Jun 12, 2013	18.00	18.08	17.70	17.73	410,529	-0.14(-0.79%)
Jun 11, 2013	17.68	18.20	17.63	17.87	413,665	+0.05(+0.29%)
Jun 10, 2013	17.45	18.02	17.38	17.82	0	+0.44(+2.51%)
Jun 07, 2013	17.08	17.45	17.07	17.38	0	+0.46(+2.69%)
Jun 06, 2013	16.84	17.04	16.61	16.93	561,264	+0.04(+0.23%)
Jun 05, 2013	17.37	17.43	16.88	16.89	0	-0.51(-2.95%)
Jun 04, 2013	17.79	17.87	17.31	17.40	0	-0.42(-2.38%)

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.