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 (%)
Feb 29, 2016	24.51	24.74	24.34	24.54	8,510,681	-0.13(-0.54%)
Feb 26, 2016	24.74	25.02	24.23	24.67	4,132,975	+1.31(+5.61%)
Feb 25, 2016	23.43	24.06	22.45	23.36	1,042,712	+0.29(+1.28%)
Feb 24, 2016	22.42	23.29	21.98	23.07	1,077,919	+0.47(+2.07%)
Feb 23, 2016	22.75	23.05	21.82	22.60	1,329,952	-0.64(-2.73%)
Feb 22, 2016	23.11	23.56	22.37	23.23	433,027	+0.17(+0.75%)
Feb 19, 2016	23.12	23.59	22.73	23.06	535,560	-0.12(-0.52%)
Feb 18, 2016	23.02	23.38	21.37	23.18	331,044	+0.19(+0.84%)
Feb 17, 2016	23.09	23.61	22.77	22.99	633,022	-0.11(-0.46%)
Feb 16, 2016	22.45	23.14	22.27	23.09	345,171	+0.82(+3.66%)
Feb 12, 2016	21.66	22.28	22.28	22.28	495,350	+0.73(+3.38%)
Feb 11, 2016	21.36	21.71	21.21	21.55	509,195	-0.19(-0.89%)
Feb 10, 2016	21.53	22.06	21.34	21.74	581,113	+0.38(+1.78%)
Feb 09, 2016	20.84	21.60	20.47	21.36	687,889	+0.20(+0.95%)
Feb 08, 2016	21.71	21.95	20.72	21.16	563,402	-0.73(-3.33%)
Feb 05, 2016	22.44	22.63	21.60	21.89	556,192	-0.64(-2.85%)
Feb 04, 2016	22.89	23.11	22.16	22.53	778,654	-0.39(-1.72%)
Feb 03, 2016	22.53	23.11	22.31	22.93	663,278	+0.51(+2.30%)
Feb 02, 2016	22.32	22.47	21.90	22.41	611,821	-0.17(-0.77%)

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.