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 (%)
Feb 28, 2018	31.79	32.56	31.10	31.14	510,218	-0.47(-1.49%)
Feb 27, 2018	32.19	32.19	31.61	31.61	469,376	-0.51(-1.58%)
Feb 26, 2018	32.05	32.72	31.65	32.12	268,974	+0.07(+0.23%)
Feb 23, 2018	31.50	32.81	31.47	32.05	649,741	+0.73(+2.32%)
Feb 22, 2018			30.67	31.32	1,355,342	-1.34(-4.12%)
Feb 21, 2018	32.34	33.39	25.98	32.66	768,288	+0.18(+0.56%)
Feb 20, 2018	31.94	32.66	31.94	32.48	259,942	+0.44(+1.36%)
Feb 16, 2018		32.05	32.05	32.05	0	-0.11(-0.34%)
Feb 15, 2018	31.86	32.23	30.67	32.16	219,504	+0.51(+1.61%)
Feb 14, 2018	30.88	31.65	30.65	31.65	327,037	+0.47(+1.52%)
Feb 13, 2018	30.92	31.47	30.72	31.17	348,174	+0.07(+0.23%)
Feb 12, 2018	30.45	31.28	30.08	31.10	376,482	+0.80(+2.64%)
Feb 09, 2018	30.77	31.14	29.81	30.30	490,107	-0.22(-0.71%)
Feb 08, 2018	31.07	32.30	30.38	30.52	521,593	-0.44(-1.41%)
Feb 07, 2018	30.81	31.14	30.81	30.96	322,573	+0.04(+0.12%)
Feb 06, 2018	30.45	31.21	30.35	30.92	374,502	-0.25(-0.82%)
Feb 05, 2018	31.50	33.28	30.77	31.17	382,555	-0.47(-1.49%)
Feb 02, 2018	32.48	32.48	30.52	31.65	744,311	-0.94(-2.90%)

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.