Indicators

Cogent Comm Hlds (NQ: CCOI )

63.07 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.41	24.69	24.17	24.19	343,474	-0.51(-2.06%)
Jan 29, 2015	24.40	24.71	24.13	24.70	255,526	+0.35(+1.45%)
Jan 28, 2015	24.83	25.39	24.22	24.34	408,733	-0.34(-1.37%)
Jan 27, 2015	24.73	25.20	24.54	24.68	412,312	-0.31(-1.25%)
Jan 26, 2015	24.93	25.28	24.76	25.00	235,857	+0.03(+0.13%)
Jan 23, 2015	24.91	25.17	24.52	24.96	366,708	+0.08(+0.31%)
Jan 22, 2015	24.50	24.95	24.20	24.89	537,088	+0.55(+2.25%)
Jan 21, 2015	24.69	24.75	24.23	24.34	702,136	-0.33(-1.35%)
Jan 20, 2015	24.08	24.78	23.93	24.67	910,648	+0.69(+2.86%)
Jan 16, 2015	23.55	24.07	23.26	23.99	539,338	+0.40(+1.69%)
Jan 15, 2015	23.53	23.70	22.78	23.59	924,649	+0.15(+0.64%)
Jan 14, 2015	23.07	23.50	22.89	23.44	610,587	+0.40(+1.73%)
Jan 13, 2015	22.55	23.05	22.50	23.04	437,270	+0.70(+3.13%)
Jan 12, 2015	22.24	22.48	21.90	22.34	379,930	+0.16(+0.71%)
Jan 09, 2015	22.13	22.50	21.89	22.18	309,414	-0.01(-0.03%)
Jan 08, 2015	22.74	22.95	22.13	22.19	541,063	-0.40(-1.79%)
Jan 07, 2015	22.67	22.72	21.92	22.60	470,111	+0.12(+0.55%)
Jan 06, 2015	23.09	23.09	22.19	22.47	519,763	-0.47(-2.05%)
Jan 05, 2015	22.70	23.01	22.16	22.94	702,026	+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.