Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.76	22.93	22.58	22.73	174,869	-0.05(-0.23%)
Nov 26, 2014	22.47	22.78	22.78	22.78	194,171	+0.40(+1.81%)
Nov 25, 2014	22.54	22.54	22.07	22.38	446,276	-0.13(-0.60%)
Nov 24, 2014	22.55	22.55	22.19	22.51	347,479	-0.03(-0.14%)
Nov 21, 2014	22.55	22.70	22.10	22.54	563,457	+0.32(+1.43%)
Nov 20, 2014	22.00	22.37	21.98	22.22	274,924	+0.05(+0.23%)
Nov 19, 2014	22.26	22.41	21.96	22.17	423,268	-0.18(-0.83%)
Nov 18, 2014	22.76	22.85	22.23	22.36	552,852	-0.41(-1.82%)
Nov 17, 2014	22.77	23.07	22.63	22.77	513,114	+0.02(+0.08%)
Nov 14, 2014	22.57	22.78	22.35	22.75	327,943	+0.13(+0.59%)
Nov 13, 2014	22.33	23.01	22.28	22.62	1,318,576	+0.41(+1.83%)
Nov 12, 2014	21.77	22.35	21.62	22.21	896,465	+0.29(+1.33%)
Nov 11, 2014	21.23	21.98	20.86	21.92	624,322	+0.76(+3.58%)
Nov 10, 2014	20.76	21.18	20.59	21.16	446,156	+0.29(+1.40%)
Nov 07, 2014	20.81	21.07	19.54	20.87	1,019,674	-0.01(-0.03%)
Nov 06, 2014	20.85	20.97	20.57	20.88	507,053	+0.02(+0.09%)
Nov 05, 2014	21.07	21.20	20.81	20.86	293,427	-0.13(-0.61%)
Nov 04, 2014	21.15	21.43	20.95	20.98	327,415	-0.29(-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.