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 29, 2013	24.62	25.04	24.62	25.01	0	+0.55(+2.25%)
Nov 27, 2013	24.39	24.59	24.16	24.46	0	+0.16(+0.66%)
Nov 26, 2013	23.76	24.37	23.57	24.30	0	+0.63(+2.65%)
Nov 25, 2013	23.54	23.89	23.29	23.67	398,717	+0.02(+0.08%)
Nov 22, 2013	23.26	23.68	23.00	23.65	0	+0.43(+1.85%)
Nov 21, 2013	22.48	23.25	22.32	23.22	311,780	+0.74(+3.28%)
Nov 20, 2013	22.86	22.86	22.32	22.48	0	-0.30(-1.32%)
Nov 19, 2013	22.77	22.87	22.61	22.78	311,195	-0.04(-0.17%)
Nov 18, 2013	23.15	23.38	22.77	22.82	0	-0.31(-1.33%)
Nov 15, 2013	23.45	23.57	22.91	23.13	0	-0.26(-1.10%)
Nov 14, 2013	23.66	23.84	23.38	23.39	267,920	+0.51(+2.24%)
Nov 12, 2013	22.82	23.11	22.64	22.87	0	+0.03(+0.11%)
Nov 11, 2013	23.14	23.18	22.74	22.85	0	-0.24(-1.03%)
Nov 08, 2013	21.59	23.39	21.16	23.09	0	+1.35(+6.22%)
Nov 07, 2013	22.58	22.69	21.68	21.73	419,356	-0.79(-3.50%)
Nov 06, 2013	22.95	23.15	22.40	22.52	309,172	-0.24(-1.04%)
Nov 05, 2013	22.44	22.96	22.35	22.76	314,359	+0.30(+1.34%)
Nov 04, 2013	22.65	22.72	22.39	22.46	434,847	-0.15(-0.68%)

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.