Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.51	22.43	21.51	22.35	587,981	+0.98(+4.57%)
Jan 28, 2016	21.69	21.71	21.21	21.37	369,556	+0.03(+0.13%)
Jan 27, 2016	21.22	21.51	21.07	21.35	379,266	+0.09(+0.44%)
Jan 26, 2016	21.18	21.45	21.09	21.25	324,944	+0.13(+0.63%)
Jan 25, 2016	21.40	21.76	21.09	21.12	357,701	-0.31(-1.44%)
Jan 22, 2016	20.58	21.57	20.58	21.43	473,031	+1.04(+5.08%)
Jan 21, 2016	21.05	21.53	20.38	20.39	612,211	-0.55(-2.62%)
Jan 20, 2016	20.42	21.02	19.85	20.94	603,372	+0.29(+1.43%)
Jan 19, 2016	20.86	20.86	20.39	20.64	379,941	+0.01(+0.03%)
Jan 15, 2016	20.54	20.64	20.64	20.64	659,236	-0.46(-2.19%)
Jan 14, 2016	20.58	21.37	20.30	21.10	589,773	+0.60(+2.90%)
Jan 13, 2016	21.71	21.98	20.43	20.50	678,265	-1.17(-5.40%)
Jan 12, 2016	21.97	22.22	20.97	21.67	697,765	-0.17(-0.80%)
Jan 11, 2016	22.16	22.45	21.56	21.85	443,150	-0.27(-1.21%)
Jan 08, 2016	22.50	22.79	22.06	22.12	496,315	-0.30(-1.34%)
Jan 07, 2016	22.73	22.83	22.42	22.42	720,592	-0.61(-2.64%)
Jan 06, 2016	22.66	23.07	22.63	23.03	473,991	+0.13(+0.58%)
Jan 05, 2016	22.74	22.92	22.61	22.89	335,266	+0.13(+0.56%)

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.