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 (%)
Jun 28, 2013	17.67	18.01	17.65	17.76	872,218	-0.22(-1.23%)
Jun 27, 2013	17.89	18.09	17.73	17.98	0	+0.25(+1.39%)
Jun 26, 2013	17.89	17.96	17.70	17.74	0	-0.03(-0.14%)
Jun 25, 2013	17.62	17.81	17.25	17.76	0	+0.25(+1.44%)
Jun 24, 2013	17.29	17.62	17.12	17.51	0	+0.03(+0.14%)
Jun 21, 2013	17.42	17.54	17.26	17.48	510,363	+0.14(+0.80%)
Jun 20, 2013	17.35	17.60	17.14	17.35	0	-0.18(-1.04%)
Jun 19, 2013	17.91	18.10	17.53	17.53	0	-0.37(-2.08%)
Jun 18, 2013	17.47	18.01	17.47	17.90	0	+0.44(+2.53%)
Jun 17, 2013	17.53	17.70	17.35	17.46	0	+0.03(+0.18%)
Jun 14, 2013	17.66	17.72	17.38	17.43	0	-0.21(-1.22%)
Jun 13, 2013	17.01	17.70	17.00	17.64	434,405	+0.20(+1.16%)
Jun 12, 2013	17.70	17.79	17.41	17.44	417,333	-0.14(-0.79%)
Jun 11, 2013	17.39	17.90	17.34	17.58	420,520	+0.05(+0.29%)
Jun 10, 2013	17.17	17.72	17.09	17.53	0	+0.43(+2.51%)
Jun 07, 2013	16.80	17.17	16.80	17.10	0	+0.45(+2.69%)
Jun 06, 2013	16.57	16.76	16.34	16.65	570,565	+0.04(+0.23%)
Jun 05, 2013	17.09	17.15	16.60	16.61	0	-0.50(-2.95%)
Jun 04, 2013	17.50	17.58	17.03	17.12	0	-0.42(-2.37%)

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.