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 (%)
Feb 28, 2017	29.56	29.73	28.83	28.86	464,844	-0.66(-2.24%)
Feb 27, 2017	29.59	29.77	29.42	29.52	565,107	-0.10(-0.35%)
Feb 24, 2017	29.14	30.43	29.14	29.63	899,185	+0.21(+0.71%)
Feb 23, 2017	29.63	30.92	29.00	29.42	1,062,077	-0.14(-0.47%)
Feb 22, 2017	29.80	30.18	29.42	29.56	739,401	-0.23(-0.76%)
Feb 21, 2017	29.38	29.80	29.14	29.78	528,889	+0.47(+1.60%)
Feb 17, 2017		29.31	29.31	29.31	0	+0.17(+0.60%)
Feb 16, 2017	29.14	29.35	28.76	29.14	327,535	-0.03(-0.12%)
Feb 15, 2017	28.83	29.35	28.55	29.18	290,051	+0.28(+0.96%)
Feb 14, 2017	28.83	28.93	28.55	28.90	220,658	+0.00(+0.00%)
Feb 13, 2017	28.97	29.11	28.79	28.90	202,052	+0.00(+0.00%)
Feb 10, 2017	28.90	29.14	28.62	28.90	198,325	+0.00(+0.00%)
Feb 09, 2017	28.62	28.97	28.51	28.90	210,873	+0.35(+1.22%)
Feb 08, 2017	28.86	29.00	28.51	28.55	514,224	-0.31(-1.09%)
Feb 07, 2017	29.00	29.00	28.65	28.86	348,344	-0.10(-0.36%)
Feb 06, 2017	29.31	29.31	28.65	28.97	250,448	-0.31(-1.07%)
Feb 03, 2017	29.21	29.49	29.18	29.28	336,196	+0.28(+0.96%)
Feb 02, 2017	28.76	29.11	28.51	29.00	383,920	+0.24(+0.85%)

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.