Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.01	24.29	23.78	23.79	349,166	-0.50(-2.06%)
Jan 29, 2015	24.00	24.31	23.74	24.29	259,760	+0.35(+1.45%)
Jan 28, 2015	24.43	24.98	23.83	23.95	415,507	-0.33(-1.38%)
Jan 27, 2015	24.33	24.79	24.14	24.28	419,145	-0.31(-1.25%)
Jan 26, 2015	24.53	24.87	24.36	24.59	239,766	+0.03(+0.13%)
Jan 23, 2015	24.50	24.76	24.12	24.56	372,785	+0.08(+0.31%)
Jan 22, 2015	24.10	24.54	23.81	24.48	545,989	+0.54(+2.25%)
Jan 21, 2015	24.29	24.35	23.84	23.94	713,772	-0.33(-1.35%)
Jan 20, 2015	23.69	24.38	23.54	24.27	925,739	+0.67(+2.86%)
Jan 16, 2015	23.16	23.68	22.88	23.59	548,275	+0.39(+1.69%)
Jan 15, 2015	23.14	23.31	22.41	23.20	939,972	+0.15(+0.64%)
Jan 14, 2015	22.69	23.11	22.52	23.06	620,706	+0.39(+1.73%)
Jan 13, 2015	22.18	22.67	22.13	22.66	444,516	+0.69(+3.13%)
Jan 12, 2015	21.87	22.11	21.55	21.98	386,226	+0.15(+0.71%)
Jan 09, 2015	21.76	22.14	21.53	21.82	314,542	-0.01(-0.03%)
Jan 08, 2015	22.37	22.58	21.76	21.83	550,029	-0.40(-1.79%)
Jan 07, 2015	22.30	22.35	21.57	22.23	477,901	+0.12(+0.55%)
Jan 06, 2015	22.71	22.71	21.83	22.10	528,376	-0.46(-2.05%)
Jan 05, 2015	22.33	22.63	21.80	22.57	713,660	+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.