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 29, 2017	36.03	36.13	35.09	35.16	522,055	-0.83(-2.30%)
Sep 28, 2017	35.77	36.06	35.59	35.99	418,025	+0.25(+0.70%)
Sep 27, 2017	35.49	35.95	35.05	35.74	729,650	+0.54(+1.53%)
Sep 26, 2017	35.16	35.45	34.91	35.20	361,622	+0.14(+0.41%)
Sep 25, 2017	34.66	35.16	34.48	35.05	400,811	+0.43(+1.25%)
Sep 22, 2017	34.30	34.80	34.20	34.62	464,276	+0.18(+0.52%)
Sep 21, 2017	34.77	34.77	34.16	34.44	328,037	-0.25(-0.73%)
Sep 20, 2017	34.62	35.23	34.48	34.70	836,523	+0.11(+0.31%)
Sep 19, 2017	34.48	34.77	34.25	34.59	433,482	+0.22(+0.63%)
Sep 18, 2017	34.52	35.09	34.19	34.37	522,648	-0.04(-0.10%)
Sep 15, 2017	33.44	34.43	33.08	34.41	982,023	+1.08(+3.24%)
Sep 14, 2017	33.08	34.26	33.01	33.33	743,060	-0.04(-0.11%)
Sep 13, 2017	32.57	33.40	32.56	33.37	727,301	+0.79(+2.43%)
Sep 12, 2017	31.82	32.57	31.53	32.57	319,765	+0.90(+2.84%)
Sep 11, 2017	32.14	32.47	31.50	31.68	572,753	-0.25(-0.79%)
Sep 08, 2017	31.75	32.21	31.53	31.93	303,599	+0.07(+0.23%)
Sep 07, 2017	32.50	32.65	31.78	31.86	301,749	-0.54(-1.66%)
Sep 06, 2017	33.08	33.17	32.39	32.39	369,937	-0.72(-2.17%)
Sep 05, 2017	33.40	33.62	33.04	33.11	414,863	-0.47(-1.39%)

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.