Indicators

Cogent Comm Hlds (NQ: CCOI )

59.77 +0.49 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.72	20.76	20.41	20.56	1,096,836	-0.16(-0.76%)
May 28, 2015	20.73	21.00	20.35	20.72	1,269,768	-0.12(-0.60%)
May 27, 2015	21.08	21.08	20.55	20.84	925,315	-0.18(-0.84%)
May 26, 2015	20.84	21.10	20.69	21.02	787,906	+0.09(+0.41%)
May 22, 2015	20.93	20.93	20.93	20.93	922,999	-0.06(-0.28%)
May 21, 2015	21.18	21.20	20.95	20.99	851,135	-0.24(-1.14%)
May 20, 2015	21.29	21.48	21.15	21.23	680,815	+0.02(+0.09%)
May 19, 2015	21.83	21.91	21.06	21.22	1,169,486	-0.65(-2.96%)
May 18, 2015	21.62	22.12	21.57	21.86	746,143	+0.19(+0.87%)
May 15, 2015	21.40	21.80	21.29	21.68	1,063,607	+0.30(+1.39%)
May 14, 2015	21.49	21.65	21.34	21.38	1,084,419	+0.00(+0.00%)
May 13, 2015	21.46	21.70	21.18	21.38	760,907	-0.01(-0.03%)
May 12, 2015	20.85	21.72	20.73	21.38	1,030,491	+0.45(+2.14%)
May 11, 2015	21.12	21.45	20.73	20.94	777,264	-0.24(-1.15%)
May 08, 2015	20.55	21.86	20.55	21.18	2,208,295	+0.68(+3.33%)
May 07, 2015	21.76	22.35	20.35	20.50	4,297,968	-2.48(-10.80%)
May 06, 2015	22.83	23.05	22.48	22.98	889,551	+0.14(+0.60%)
May 05, 2015	22.74	23.07	22.67	22.84	563,349	-0.02(-0.09%)
May 04, 2015	22.83	23.11	22.77	22.86	404,177	+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.