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 (%)
Feb 28, 2019	37.32	37.37	36.85	36.96	446,893	-0.51(-1.36%)
Feb 27, 2019	36.71	37.47	36.68	37.47	368,762	+0.74(+2.00%)
Feb 26, 2019	37.97	38.32	36.62	36.73	402,095	-1.32(-3.47%)
Feb 25, 2019	38.58	38.63	37.99	38.05	679,726	-0.51(-1.32%)
Feb 22, 2019	37.39	38.67	37.25	38.56	400,548	+1.33(+3.57%)
Feb 21, 2019	36.46	38.10	36.46	37.23	663,171	-0.71(-1.86%)
Feb 20, 2019	38.19	38.34	37.40	37.94	482,321	-0.21(-0.56%)
Feb 19, 2019	37.03	38.38	36.98	38.15	757,768	+1.13(+3.05%)
Feb 15, 2019	37.20	37.66	36.73	37.02	979,952	-0.02(-0.04%)
Feb 14, 2019	36.87	37.18	36.74	37.03	435,752	+0.05(+0.12%)
Feb 13, 2019	37.06	37.27	36.78	36.99	252,180	-0.08(-0.23%)
Feb 12, 2019	37.06	37.21	36.74	37.07	229,699	+0.10(+0.27%)
Feb 11, 2019	37.01	37.15	36.81	36.97	234,123	+0.05(+0.12%)
Feb 08, 2019	36.87	37.18	36.73	36.93	189,795	-0.06(-0.16%)
Feb 07, 2019	36.74	37.15	36.46	36.99	141,076	+0.00(+0.00%)
Feb 06, 2019	37.43	37.43	36.74	36.99	139,862	-0.37(-1.00%)
Feb 05, 2019	37.29	37.50	37.07	37.36	212,546	+0.01(+0.02%)
Feb 04, 2019	37.89	38.03	36.89	37.35	256,199	-0.49(-1.28%)

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.