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 (%)
Sep 27, 2013	20.14	20.39	20.06	20.38	0	+0.07(+0.34%)
Sep 26, 2013	20.44	20.61	20.15	20.31	174,439	-0.05(-0.25%)
Sep 25, 2013	20.27	20.54	20.11	20.36	216,453	+0.05(+0.25%)
Sep 24, 2013	20.45	20.62	20.25	20.31	205,137	-0.06(-0.31%)
Sep 23, 2013	20.61	20.61	20.20	20.37	179,967	-0.21(-1.01%)
Sep 20, 2013	20.60	20.77	20.48	20.58	0	-0.04(-0.21%)
Sep 19, 2013	20.56	20.71	20.39	20.63	229,322	+0.08(+0.37%)
Sep 18, 2013	20.32	20.58	20.13	20.55	0	+0.30(+1.46%)
Sep 17, 2013	20.51	20.51	19.59	20.25	0	+0.67(+3.41%)
Sep 16, 2013	19.78	19.78	19.45	19.59	0	+0.02(+0.10%)
Sep 13, 2013	19.65	19.80	19.47	19.57	0	+0.02(+0.10%)
Sep 12, 2013	19.75	19.86	19.51	19.55	0	-0.26(-1.31%)
Sep 11, 2013	19.54	19.88	19.45	19.81	0	+0.19(+0.96%)
Sep 10, 2013	19.42	19.62	19.34	19.62	449,833	+0.23(+1.20%)
Sep 09, 2013	19.47	19.51	19.29	19.38	0	+0.01(+0.03%)
Sep 06, 2013	19.65	19.65	19.09	19.38	0	-0.14(-0.71%)
Sep 05, 2013	19.69	19.91	19.49	19.52	97,526	-0.21(-1.06%)
Sep 04, 2013	19.62	19.84	19.41	19.72	0	+0.12(+0.61%)

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.