Indicators

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.90	32.90	32.90	0	-0.36(-1.09%)
Dec 28, 2017	32.68	33.63	32.65	33.27	564,446	+0.62(+1.89%)
Dec 27, 2017	32.36	32.54	32.25	32.65	414,097	+0.22(+0.67%)
Dec 26, 2017	32.21	32.76	32.21	32.43	469,021	+0.22(+0.68%)
Dec 22, 2017	32.43	32.72	32.14	32.21	327,177	-0.40(-1.22%)
Dec 21, 2017	32.94	33.22	32.50	32.61	415,273	-0.22(-0.66%)
Dec 20, 2017	33.56	33.59	32.76	32.83	443,658	-0.51(-1.53%)
Dec 19, 2017	33.99	34.41	33.27	33.34	394,152	-0.62(-1.82%)
Dec 18, 2017	33.81	34.83	33.81	33.96	593,388	+0.36(+1.08%)
Dec 15, 2017	34.06	34.46	33.59	33.59	1,043,329	-0.44(-1.28%)
Dec 14, 2017	34.21	34.50	33.92	34.03	586,541	-0.07(-0.21%)
Dec 13, 2017	33.74	34.75	33.70	34.10	528,707	+0.51(+1.51%)
Dec 12, 2017	33.48	33.77	33.23	33.59	445,352	+0.11(+0.33%)
Dec 11, 2017	33.05	33.85	32.87	33.48	563,824	+0.54(+1.65%)
Dec 08, 2017	33.19	34.03	32.87	32.94	526,238	-0.24(-0.71%)
Dec 07, 2017	32.28	33.85	32.28	33.17	847,003	+1.11(+3.45%)
Dec 06, 2017	32.54	33.08	31.56	32.07	741,818	-0.40(-1.23%)
Dec 05, 2017	32.87	33.41	32.39	32.47	442,470	-0.51(-1.54%)
Dec 04, 2017	34.06	34.57	32.87	32.97	341,788	-1.05(-3.10%)

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.