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 28, 2014	23.14	23.31	22.95	23.11	172,018	-0.05(-0.23%)
Nov 26, 2014	22.84	23.16	23.16	23.16	191,006	+0.41(+1.81%)
Nov 25, 2014	22.91	22.91	22.44	22.75	439,001	-0.14(-0.60%)
Nov 24, 2014	22.92	22.92	22.56	22.88	341,814	-0.03(-0.14%)
Nov 21, 2014	22.92	23.08	22.46	22.92	554,272	+0.32(+1.43%)
Nov 20, 2014	22.37	22.74	22.34	22.59	270,442	+0.05(+0.23%)
Nov 19, 2014	22.63	22.78	22.33	22.54	416,368	-0.19(-0.82%)
Nov 18, 2014	23.14	23.23	22.60	22.73	543,840	-0.42(-1.82%)
Nov 17, 2014	23.14	23.46	23.00	23.15	504,749	+0.02(+0.08%)
Nov 14, 2014	22.94	23.16	22.72	23.13	322,597	+0.14(+0.59%)
Nov 13, 2014	22.70	23.40	22.65	22.99	1,297,081	+0.41(+1.83%)
Nov 12, 2014	22.13	22.72	21.98	22.58	881,851	+0.30(+1.33%)
Nov 11, 2014	21.58	22.35	21.21	22.28	614,144	+0.77(+3.58%)
Nov 10, 2014	21.11	21.53	20.93	21.51	438,883	+0.30(+1.40%)
Nov 07, 2014	21.16	21.42	19.86	21.22	1,003,051	-0.01(-0.03%)
Nov 06, 2014	21.20	21.32	20.91	21.22	498,787	+0.02(+0.09%)
Nov 05, 2014	21.42	21.55	21.15	21.20	288,644	-0.13(-0.61%)
Nov 04, 2014	21.50	21.78	21.30	21.33	322,077	-0.30(-1.38%)

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.