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 (%)
Dec 29, 2017		32.92	32.92	32.92	0	-0.36(-1.09%)
Dec 28, 2017	32.70	33.65	32.66	33.28	564,162	+0.62(+1.89%)
Dec 27, 2017	32.37	32.56	32.26	32.66	413,888	+0.22(+0.67%)
Dec 26, 2017	32.23	32.77	32.23	32.45	468,784	+0.22(+0.68%)
Dec 22, 2017	32.45	32.74	32.16	32.23	327,012	-0.40(-1.23%)
Dec 21, 2017	32.95	33.24	32.52	32.63	415,063	-0.22(-0.66%)
Dec 20, 2017	33.57	33.61	32.77	32.85	443,435	-0.51(-1.53%)
Dec 19, 2017	34.01	34.43	33.28	33.35	393,954	-0.62(-1.82%)
Dec 18, 2017	33.83	34.84	33.83	33.97	593,089	+0.36(+1.08%)
Dec 15, 2017	34.08	34.48	33.61	33.61	1,042,803	-0.44(-1.28%)
Dec 14, 2017	34.23	34.52	33.94	34.05	586,246	-0.07(-0.21%)
Dec 13, 2017	33.75	34.77	33.72	34.12	528,440	+0.51(+1.51%)
Dec 12, 2017	33.50	33.79	33.25	33.61	445,127	+0.11(+0.33%)
Dec 11, 2017	33.06	33.86	32.88	33.50	563,540	+0.55(+1.65%)
Dec 08, 2017	33.21	34.05	32.88	32.95	525,973	-0.24(-0.71%)
Dec 07, 2017	32.30	33.86	32.30	33.19	846,576	+1.11(+3.45%)
Dec 06, 2017	32.56	33.10	31.57	32.08	741,444	-0.40(-1.23%)
Dec 05, 2017	32.88	33.43	32.41	32.48	442,247	-0.51(-1.54%)
Dec 04, 2017	34.08	34.59	32.88	32.99	341,616	-1.05(-3.10%)

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.