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 (%)
Apr 28, 2017	31.60	31.71	31.32	31.67	322,105	+0.07(+0.22%)
Apr 27, 2017	31.64	31.85	31.57	31.60	169,925	+0.00(+0.00%)
Apr 26, 2017	31.35	31.85	31.25	31.60	328,579	+0.18(+0.56%)
Apr 25, 2017	30.97	31.69	30.97	31.42	442,679	+0.49(+1.59%)
Apr 24, 2017	31.39	31.53	30.83	30.93	627,759	+0.07(+0.23%)
Apr 21, 2017	31.21	31.32	30.83	30.86	331,362	-0.53(-1.68%)
Apr 20, 2017	31.35	31.42	31.07	31.39	223,410	+0.18(+0.56%)
Apr 19, 2017	31.14	31.28	31.00	31.21	294,045	+0.18(+0.57%)
Apr 18, 2017	31.11	31.42	30.95	31.04	208,014	-0.21(-0.68%)
Apr 17, 2017	30.69	31.25	30.62	31.25	235,011	+0.63(+2.07%)
Apr 13, 2017	31.21	31.41	30.58	30.62	342,259	-0.70(-2.25%)
Apr 12, 2017	31.07	31.50	31.00	31.32	398,638	+0.25(+0.79%)
Apr 11, 2017	30.69	31.21	30.69	31.07	293,458	+0.28(+0.91%)
Apr 10, 2017	30.72	31.02	30.55	30.79	366,669	+0.11(+0.34%)
Apr 07, 2017	30.16	30.90	30.16	30.69	342,095	+0.42(+1.40%)
Apr 06, 2017	30.09	30.79	29.74	30.26	290,521	+0.18(+0.58%)
Apr 05, 2017	30.58	30.69	29.98	30.09	454,632	-0.39(-1.27%)
Apr 04, 2017	30.23	30.62	30.23	30.47	298,229	+0.18(+0.58%)

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.