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 (%)
May 29, 2015	20.71	20.75	20.40	20.55	1,097,389	-0.16(-0.76%)
May 28, 2015	20.72	20.99	20.34	20.71	1,270,409	-0.12(-0.60%)
May 27, 2015	21.07	21.07	20.54	20.83	925,782	-0.18(-0.84%)
May 26, 2015	20.83	21.09	20.67	21.01	788,304	+0.09(+0.41%)
May 22, 2015	20.92	20.92	20.92	20.92	923,464	-0.06(-0.28%)
May 21, 2015	21.17	21.18	20.94	20.98	851,564	-0.24(-1.14%)
May 20, 2015	21.28	21.47	21.14	21.22	681,159	+0.02(+0.09%)
May 19, 2015	21.82	21.90	21.05	21.20	1,170,076	-0.65(-2.96%)
May 18, 2015	21.61	22.11	21.55	21.85	746,520	+0.19(+0.87%)
May 15, 2015	21.39	21.79	21.28	21.66	1,064,143	+0.30(+1.39%)
May 14, 2015	21.48	21.64	21.33	21.37	1,084,966	+0.00(+0.00%)
May 13, 2015	21.45	21.68	21.17	21.37	761,291	-0.01(-0.03%)
May 12, 2015	20.84	21.71	20.72	21.37	1,031,011	+0.45(+2.13%)
May 11, 2015	21.11	21.44	20.72	20.93	777,656	-0.24(-1.15%)
May 08, 2015	20.54	21.85	20.54	21.17	2,209,409	+0.68(+3.33%)
May 07, 2015	21.75	22.34	20.34	20.49	4,300,136	-2.48(-10.80%)
May 06, 2015	22.82	23.04	22.47	22.97	890,000	+0.14(+0.60%)
May 05, 2015	22.73	23.06	22.65	22.83	563,634	-0.02(-0.08%)
May 04, 2015	22.82	23.10	22.76	22.85	404,381	+0.11(+0.48%)

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.