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 (%)
Sep 27, 2013	20.13	20.38	20.05	20.37	0	+0.07(+0.34%)
Sep 26, 2013	20.43	20.60	20.14	20.30	174,527	-0.05(-0.25%)
Sep 25, 2013	20.26	20.53	20.10	20.35	216,562	+0.05(+0.25%)
Sep 24, 2013	20.44	20.61	20.24	20.30	205,240	-0.06(-0.31%)
Sep 23, 2013	20.60	20.60	20.19	20.36	180,058	-0.21(-1.01%)
Sep 20, 2013	20.59	20.75	20.47	20.57	0	-0.04(-0.21%)
Sep 19, 2013	20.55	20.70	20.38	20.62	229,437	+0.08(+0.37%)
Sep 18, 2013	20.31	20.57	20.12	20.54	0	+0.30(+1.46%)
Sep 17, 2013	20.50	20.50	19.58	20.24	0	+0.67(+3.42%)
Sep 16, 2013	19.77	19.77	19.44	19.58	0	+0.02(+0.10%)
Sep 13, 2013	19.64	19.79	19.46	19.56	0	+0.02(+0.10%)
Sep 12, 2013	19.74	19.85	19.50	19.54	0	-0.26(-1.31%)
Sep 11, 2013	19.53	19.87	19.44	19.80	0	+0.19(+0.96%)
Sep 10, 2013	19.41	19.61	19.33	19.61	450,060	+0.23(+1.20%)
Sep 09, 2013	19.46	19.50	19.28	19.37	0	+0.01(+0.03%)
Sep 06, 2013	19.64	19.64	19.08	19.37	0	-0.14(-0.71%)
Sep 05, 2013	19.68	19.90	19.48	19.51	97,575	-0.21(-1.06%)
Sep 04, 2013	19.61	19.83	19.41	19.71	0	+0.12(+0.61%)

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.