Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.29	29.40	28.97	29.13	782,166	-0.19(-0.65%)
Jul 28, 2016	29.40	29.44	29.28	29.32	300,938	-0.07(-0.26%)
Jul 27, 2016	29.55	29.55	29.31	29.40	383,570	-0.08(-0.28%)
Jul 26, 2016	29.31	29.62	29.30	29.48	556,685	+0.09(+0.30%)
Jul 25, 2016	29.26	29.40	29.08	29.39	247,407	+0.05(+0.19%)
Jul 22, 2016	28.96	29.45	28.96	29.34	542,684	+0.43(+1.49%)
Jul 21, 2016	29.29	29.34	28.90	28.91	368,231	-0.46(-1.56%)
Jul 20, 2016	29.40	29.42	29.18	29.36	470,953	+0.02(+0.07%)
Jul 19, 2016	29.10	29.38	29.00	29.34	423,205	+0.11(+0.37%)
Jul 18, 2016	29.28	29.28	28.92	29.23	250,853	+0.03(+0.12%)
Jul 15, 2016	29.27	29.69	29.02	29.20	334,981	+0.08(+0.26%)
Jul 14, 2016	29.43	29.52	29.10	29.12	457,730	-0.15(-0.51%)
Jul 13, 2016	29.24	29.60	28.99	29.27	478,589	+0.17(+0.59%)
Jul 12, 2016	29.08	29.32	28.86	29.10	625,518	+0.17(+0.59%)
Jul 11, 2016	28.81	28.94	28.50	28.93	578,358	+0.27(+0.93%)
Jul 08, 2016	27.86	28.69	27.69	28.67	470,294	+0.97(+3.52%)
Jul 07, 2016	27.36	27.86	27.20	27.69	562,735	+0.77(+2.86%)
Jul 05, 2016	27.47	27.60	26.62	26.92	567,576	-0.62(-2.25%)

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.