Indicators

Cogent Comm Hlds (NQ: CCOI )

57.97 -0.88 (-1.50%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.02	16.04	15.81	15.86	774,797	-0.07(-0.42%)
Feb 27, 2013	15.84	16.03	15.69	15.92	831,521	+0.05(+0.32%)
Feb 26, 2013	15.77	16.13	15.52	15.87	865,475	+0.11(+0.72%)
Feb 25, 2013	16.25	16.25	15.73	15.76	609,620	-0.50(-3.06%)
Feb 22, 2013	16.10	16.59	15.98	16.26	566,751	+0.28(+1.74%)
Feb 21, 2013	15.98	16.16	15.75	15.98	874,781	-0.02(-0.12%)
Feb 20, 2013	16.00	16.08	15.75	16.00	599,370	+0.04(+0.24%)
Feb 19, 2013	15.77	16.04	15.72	15.96	551,153	+0.18(+1.16%)
Feb 15, 2013	15.76	15.92	15.73	15.78	592,937	+0.12(+0.77%)
Feb 14, 2013	15.61	15.77	15.61	15.66	323,626	-0.02(-0.12%)
Feb 13, 2013	15.78	15.85	15.61	15.68	271,702	-0.11(-0.68%)
Feb 12, 2013	15.73	15.92	15.68	15.79	394,229	+0.11(+0.68%)
Feb 11, 2013	15.65	15.75	15.46	15.68	139,570	+0.00(+0.00%)
Feb 08, 2013	15.45	15.75	15.44	15.68	240,764	+0.22(+1.43%)
Feb 07, 2013	15.42	15.53	15.23	15.46	520,802	+0.08(+0.49%)
Feb 06, 2013	15.35	15.46	15.19	15.38	930,813	-0.08(-0.53%)
Feb 04, 2013	15.73	15.75	15.38	15.46	282,790	-0.32(-2.04%)

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.