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 (%)
Jul 29, 2016	29.78	29.89	29.45	29.61	769,416	-0.19(-0.65%)
Jul 28, 2016	29.88	29.93	29.77	29.81	296,032	-0.08(-0.26%)
Jul 27, 2016	30.04	30.04	29.80	29.88	377,317	-0.08(-0.28%)
Jul 26, 2016	29.79	30.11	29.79	29.97	547,610	+0.09(+0.30%)
Jul 25, 2016	29.75	29.88	29.56	29.88	243,374	+0.06(+0.19%)
Jul 22, 2016	29.44	29.94	29.44	29.82	533,837	+0.44(+1.49%)
Jul 21, 2016	29.77	29.83	29.38	29.39	362,229	-0.46(-1.56%)
Jul 20, 2016	29.88	29.91	29.66	29.85	463,276	+0.02(+0.07%)
Jul 19, 2016	29.59	29.86	29.48	29.83	416,306	+0.11(+0.37%)
Jul 18, 2016	29.77	29.77	29.40	29.72	246,764	+0.03(+0.12%)
Jul 15, 2016	29.75	30.18	29.50	29.68	329,521	+0.08(+0.26%)
Jul 14, 2016	29.92	30.01	29.59	29.61	450,268	-0.15(-0.51%)
Jul 13, 2016	29.72	30.09	29.48	29.76	470,788	+0.17(+0.59%)
Jul 12, 2016	29.57	29.80	29.34	29.59	615,321	+0.17(+0.59%)
Jul 11, 2016	29.29	29.42	28.97	29.41	568,930	+0.27(+0.93%)
Jul 08, 2016	28.32	29.17	28.15	29.14	462,628	+0.99(+3.52%)
Jul 07, 2016	27.81	28.32	27.65	28.15	553,562	+0.78(+2.86%)
Jul 05, 2016	27.93	28.06	27.06	27.37	558,323	-0.63(-2.25%)

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.