Indicators

Cogent Comm Hlds (NQ: CCOI )

58.43 -0.06 (-0.10%)

Streaming Delayed Price Updated: 9:52 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.27	23.58	22.98	23.56	628,304	+0.30(+1.30%)
Feb 26, 2015	23.20	23.96	22.85	23.26	1,064,756	-0.20(-0.85%)
Feb 25, 2015	24.45	24.86	23.16	23.46	1,036,112	-1.41(-5.65%)
Feb 24, 2015	25.16	25.16	24.81	24.87	649,594	-0.13(-0.54%)
Feb 23, 2015	25.17	25.28	24.71	25.00	346,277	-0.28(-1.12%)
Feb 20, 2015	25.14	25.32	24.74	25.28	230,593	+0.19(+0.77%)
Feb 19, 2015	25.22	25.49	25.00	25.09	291,997	-0.26(-1.01%)
Feb 18, 2015	24.89	25.35	24.87	25.35	376,796	+0.39(+1.57%)
Feb 17, 2015	24.94	25.02	24.82	24.96	317,526	-0.01(-0.03%)
Feb 13, 2015	25.03	24.96	24.96	24.96	408,601	-0.01(-0.03%)
Feb 12, 2015	25.10	25.34	24.65	24.97	595,979	-0.10(-0.41%)
Feb 11, 2015	25.67	25.97	24.94	25.07	720,978	-0.53(-2.06%)
Feb 10, 2015	24.74	25.75	24.52	25.60	713,927	+0.94(+3.80%)
Feb 09, 2015	24.74	24.93	24.28	24.66	808,204	-0.08(-0.31%)
Feb 06, 2015	25.28	25.30	24.55	24.74	631,404	-0.62(-2.45%)
Feb 05, 2015	24.80	25.36	24.72	25.36	771,321	+0.71(+2.89%)
Feb 04, 2015	24.06	25.28	24.06	24.65	1,064,396	+0.44(+1.83%)
Feb 03, 2015	24.26	24.81	23.78	24.20	1,349,754	+0.14(+0.59%)

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.