Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.77	22.95	22.59	22.74	174,781	-0.05(-0.23%)
Nov 26, 2014	22.48	22.79	22.79	22.79	194,073	+0.40(+1.81%)
Nov 25, 2014	22.55	22.55	22.09	22.39	446,051	-0.13(-0.60%)
Nov 24, 2014	22.56	22.56	22.20	22.52	347,304	-0.03(-0.14%)
Nov 21, 2014	22.56	22.71	22.11	22.55	563,173	+0.32(+1.43%)
Nov 20, 2014	22.01	22.38	21.99	22.24	274,785	+0.05(+0.23%)
Nov 19, 2014	22.27	22.42	21.98	22.19	423,054	-0.18(-0.83%)
Nov 18, 2014	22.77	22.87	22.24	22.37	552,573	-0.41(-1.82%)
Nov 17, 2014	22.78	23.09	22.64	22.78	512,855	+0.02(+0.08%)
Nov 14, 2014	22.58	22.79	22.36	22.76	327,778	+0.13(+0.59%)
Nov 13, 2014	22.34	23.03	22.29	22.63	1,317,911	+0.41(+1.83%)
Nov 12, 2014	21.78	22.36	21.63	22.22	896,013	+0.29(+1.33%)
Nov 11, 2014	21.24	21.99	20.87	21.93	624,007	+0.76(+3.58%)
Nov 10, 2014	20.77	21.19	20.60	21.17	445,931	+0.29(+1.40%)
Nov 07, 2014	20.82	21.08	19.55	20.88	1,019,160	-0.01(-0.03%)
Nov 06, 2014	20.86	20.98	20.58	20.89	506,798	+0.02(+0.09%)
Nov 05, 2014	21.08	21.21	20.82	20.87	293,279	-0.13(-0.61%)
Nov 04, 2014	21.16	21.44	20.96	21.00	327,250	-0.29(-1.38%)

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.