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 (%)
Nov 29, 2013	24.24	24.64	24.24	24.61	0	+0.54(+2.25%)
Nov 27, 2013	24.00	24.20	23.78	24.07	0	+0.16(+0.66%)
Nov 26, 2013	23.38	23.98	23.20	23.91	0	+0.62(+2.65%)
Nov 25, 2013	23.17	23.51	22.92	23.30	405,120	+0.02(+0.08%)
Nov 22, 2013	22.89	23.31	22.63	23.28	0	+0.42(+1.85%)
Nov 21, 2013	22.13	22.89	21.96	22.85	316,787	+0.73(+3.28%)
Nov 20, 2013	22.49	22.49	21.96	22.13	0	-0.30(-1.32%)
Nov 19, 2013	22.41	22.51	22.25	22.42	316,193	-0.04(-0.17%)
Nov 18, 2013	22.78	23.01	22.41	22.46	0	-0.30(-1.33%)
Nov 15, 2013	23.08	23.20	22.54	22.77	0	-0.25(-1.10%)
Nov 14, 2013	23.28	23.46	23.01	23.02	272,222	+0.50(+2.24%)
Nov 12, 2013	22.46	22.75	22.29	22.51	0	+0.03(+0.11%)
Nov 11, 2013	22.77	22.81	22.38	22.49	0	-0.23(-1.03%)
Nov 08, 2013	21.24	23.02	20.82	22.72	0	+1.33(+6.22%)
Nov 07, 2013	22.22	22.33	21.34	21.39	426,091	-0.78(-3.50%)
Nov 06, 2013	22.59	22.79	22.05	22.17	314,137	-0.23(-1.04%)
Nov 05, 2013	22.08	22.60	21.99	22.40	319,407	+0.30(+1.34%)
Nov 04, 2013	22.29	22.36	22.04	22.10	441,830	-0.15(-0.68%)

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.