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 (%)
Jan 29, 2016	21.50	22.42	21.50	22.34	588,277	+0.98(+4.57%)
Jan 28, 2016	21.68	21.70	21.20	21.36	369,743	+0.03(+0.13%)
Jan 27, 2016	21.21	21.50	21.05	21.34	379,457	+0.09(+0.44%)
Jan 26, 2016	21.17	21.44	21.08	21.24	325,108	+0.13(+0.63%)
Jan 25, 2016	21.39	21.75	21.07	21.11	357,881	-0.31(-1.44%)
Jan 22, 2016	20.57	21.56	20.57	21.42	473,270	+1.04(+5.09%)
Jan 21, 2016	21.04	21.52	20.37	20.38	612,520	-0.55(-2.62%)
Jan 20, 2016	20.41	21.01	19.84	20.93	603,676	+0.29(+1.43%)
Jan 19, 2016	20.85	20.85	20.38	20.63	380,133	+0.01(+0.03%)
Jan 15, 2016	20.53	20.63	20.63	20.63	659,569	-0.46(-2.19%)
Jan 14, 2016	20.57	21.36	20.29	21.09	590,071	+0.60(+2.90%)
Jan 13, 2016	21.70	21.97	20.42	20.49	678,607	-1.17(-5.40%)
Jan 12, 2016	21.96	22.20	20.95	21.66	698,117	-0.17(-0.80%)
Jan 11, 2016	22.15	22.44	21.55	21.84	443,374	-0.27(-1.21%)
Jan 08, 2016	22.49	22.78	22.04	22.10	496,566	-0.30(-1.34%)
Jan 07, 2016	22.72	22.82	22.41	22.41	720,955	-0.61(-2.64%)
Jan 06, 2016	22.65	23.05	22.62	23.01	474,230	+0.13(+0.58%)
Jan 05, 2016	22.73	22.91	22.60	22.88	335,435	+0.13(+0.56%)

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.