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 (%)
Jul 31, 2017	31.18	31.22	29.44	29.69	1,237,767	-1.74(-5.54%)
Jul 28, 2017	31.18	31.47	30.93	31.43	344,956	+0.11(+0.34%)
Jul 27, 2017	31.33	31.65	30.99	31.33	374,281	+0.21(+0.69%)
Jul 26, 2017	31.11	31.25	30.69	31.11	451,134	+0.11(+0.34%)
Jul 25, 2017	31.08	31.22	30.93	31.01	520,392	+0.07(+0.23%)
Jul 24, 2017	31.57	31.89	30.90	30.93	640,399	-0.75(-2.36%)
Jul 21, 2017	31.15	31.72	30.93	31.68	495,756	+0.78(+2.53%)
Jul 20, 2017	30.83	31.72	30.72	30.90	566,045	+0.21(+0.70%)
Jul 19, 2017	30.44	30.93	29.01	30.69	480,793	+0.25(+0.82%)
Jul 18, 2017	29.97	30.47	29.87	30.44	326,364	+0.53(+1.78%)
Jul 17, 2017	29.26	29.90	29.26	29.90	477,324	+0.60(+2.06%)
Jul 14, 2017	28.77	29.41	28.77	29.30	361,740	+0.53(+1.85%)
Jul 13, 2017	29.97	30.03	28.52	28.77	714,206	-1.14(-3.81%)
Jul 12, 2017	29.41	30.01	28.98	29.90	1,142,232	+0.78(+2.69%)
Jul 11, 2017	29.16	29.51	28.75	29.12	425,043	+0.04(+0.12%)
Jul 10, 2017	28.87	29.19	28.69	29.09	391,178	+0.18(+0.62%)
Jul 07, 2017	28.48	28.98	28.43	28.91	413,760	+0.50(+1.75%)
Jul 06, 2017	28.55	28.62	28.27	28.41	426,850	-0.23(-0.81%)
Jul 05, 2017	28.62	29.16	28.37	28.64	366,929	-0.02(-0.06%)

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.