Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.86	22.91	22.63	22.81	585,181	+0.10(+0.45%)
Nov 27, 2015	22.62	22.88	22.59	22.71	138,036	+0.05(+0.24%)
Nov 25, 2015	22.36	22.65	22.65	22.65	409,740	+0.35(+1.58%)
Nov 24, 2015	22.98	23.22	22.26	22.30	742,723	-0.63(-2.73%)
Nov 23, 2015	23.01	23.25	22.77	22.93	233,665	-0.01(-0.03%)
Nov 20, 2015	22.82	22.99	22.65	22.93	527,546	+0.27(+1.20%)
Nov 19, 2015	22.56	22.95	22.36	22.66	609,096	+0.18(+0.79%)
Nov 18, 2015	23.04	23.08	22.19	22.48	1,173,393	-0.50(-2.19%)
Nov 17, 2015	22.99	23.05	22.54	22.99	1,302,063	+0.05(+0.23%)
Nov 16, 2015	22.84	22.99	22.53	22.93	513,381	+0.06(+0.26%)
Nov 13, 2015	23.22	23.46	22.85	22.87	335,375	-0.46(-1.96%)
Nov 12, 2015	23.51	23.68	22.21	23.33	343,061	-0.20(-0.86%)
Nov 11, 2015	23.59	23.74	23.52	23.53	432,138	+0.02(+0.09%)
Nov 10, 2015	23.45	23.93	23.44	23.51	689,121	+0.02(+0.09%)
Nov 09, 2015	23.29	23.63	23.26	23.49	895,569	+0.15(+0.63%)
Nov 06, 2015	23.07	23.68	22.81	23.34	1,159,197	+0.32(+1.40%)
Nov 05, 2015	24.72	24.72	21.57	23.02	2,259,895	+2.22(+10.67%)
Nov 04, 2015	20.92	21.19	20.71	20.80	556,564	-0.08(-0.39%)
Nov 03, 2015	21.16	21.27	20.73	20.88	465,603	-0.29(-1.37%)

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.