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 (%)
Jun 30, 2014	21.27	21.90	21.15	21.79	751,944	+0.55(+2.61%)
Jun 27, 2014	21.01	21.32	21.00	21.23	689,926	+0.11(+0.54%)
Jun 26, 2014	21.13	21.23	20.74	21.12	753,799	+0.09(+0.42%)
Jun 25, 2014	21.27	21.75	21.02	21.03	997,063	-0.35(-1.65%)
Jun 24, 2014	21.88	22.07	21.37	21.39	1,019,764	-0.50(-2.28%)
Jun 23, 2014	22.07	22.09	21.85	21.88	906,280	-0.16(-0.74%)
Jun 20, 2014	22.08	22.11	22.00	22.05	614,660	-0.06(-0.29%)
Jun 19, 2014	22.21	22.49	22.10	22.11	354,757	-0.04(-0.17%)
Jun 18, 2014	22.07	22.26	21.90	22.15	679,486	+0.05(+0.24%)
Jun 17, 2014	22.03	22.39	21.99	22.09	1,110,552	+0.02(+0.10%)
Jun 16, 2014	22.07	22.13	21.89	22.07	467,006	+0.00(+0.00%)
Jun 13, 2014	22.07	22.28	21.81	22.07	635,577	+0.09(+0.40%)
Jun 12, 2014	22.56	22.56	21.92	21.98	574,051	-0.59(-2.63%)
Jun 11, 2014	22.31	22.86	22.31	22.58	479,593	+0.08(+0.36%)
Jun 10, 2014	22.64	22.74	22.37	22.50	427,014	+0.16(+0.71%)
Jun 06, 2014	22.39	22.68	22.19	22.34	451,361	+0.08(+0.34%)
Jun 05, 2014	22.21	22.30	21.99	22.26	460,198	+0.01(+0.06%)
Jun 04, 2014	21.86	22.46	21.72	22.25	560,584	+0.30(+1.38%)
Jun 03, 2014	22.64	22.77	21.93	21.95	726,280	-0.80(-3.52%)

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.