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 31, 2017	28.99	29.40	28.92	29.09	318,099	+0.00(+0.00%)
Jan 30, 2017	29.23	29.33	28.88	29.09	361,680	-0.24(-0.83%)
Jan 27, 2017	29.30	29.40	28.93	29.33	343,488	+0.24(+0.84%)
Jan 26, 2017	28.92	29.30	28.78	29.09	284,180	+0.21(+0.72%)
Jan 25, 2017	29.16	29.23	28.67	28.88	241,137	-0.10(-0.36%)
Jan 24, 2017	28.95	29.13	28.50	28.99	334,012	+0.07(+0.24%)
Jan 23, 2017	28.99	29.06	28.67	28.92	302,407	-0.14(-0.48%)
Jan 20, 2017	29.09	29.51	28.95	29.06	745,995	+0.07(+0.24%)
Jan 19, 2017	29.37	29.37	28.71	28.99	507,433	-0.35(-1.19%)
Jan 18, 2017	29.47	29.65	29.27	29.33	282,059	+0.00(+0.00%)
Jan 17, 2017	29.06	29.44	28.78	29.33	387,423	+0.17(+0.60%)
Jan 13, 2017		29.16	29.16	29.16	0	+0.35(+1.21%)
Jan 12, 2017	28.78	28.86	28.50	28.81	488,053	+0.00(+0.00%)
Jan 11, 2017	28.85	29.06	28.74	28.81	291,192	-0.07(-0.24%)
Jan 10, 2017	28.92	29.06	28.71	28.88	225,201	+0.03(+0.12%)
Jan 09, 2017	29.02	29.02	28.71	28.85	379,296	-0.14(-0.48%)
Jan 06, 2017	29.23	29.23	28.85	28.99	374,937	-0.17(-0.60%)
Jan 05, 2017	29.44	29.58	29.06	29.16	728,910	-0.35(-1.18%)
Jan 04, 2017	29.16	29.75	29.16	29.51	550,315	+0.38(+1.31%)

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.