Indicators

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.92	17.11	16.78	16.93	439,641	+0.06(+0.38%)
Mar 27, 2013	16.81	16.90	16.75	16.86	211,949	-0.07(-0.42%)
Mar 26, 2013	16.89	16.98	16.78	16.93	175,003	+0.16(+0.96%)
Mar 25, 2013	16.89	17.00	16.65	16.77	235,550	-0.11(-0.65%)
Mar 22, 2013	16.78	16.88	16.70	16.88	318,425	+0.15(+0.88%)
Mar 21, 2013	16.55	16.87	16.55	16.73	387,040	+0.09(+0.54%)
Mar 20, 2013	16.51	16.71	16.51	16.64	257,151	+0.25(+1.53%)
Mar 19, 2013	16.39	16.60	16.23	16.39	553,934	+0.04(+0.24%)
Mar 18, 2013	16.24	16.51	16.22	16.35	315,104	-0.01(-0.08%)
Mar 15, 2013	16.53	16.60	16.21	16.37	656,479	-0.13(-0.78%)
Mar 14, 2013	16.53	16.71	16.44	16.50	525,715	+0.04(+0.27%)
Mar 13, 2013	16.31	16.53	16.22	16.45	333,376	+0.12(+0.71%)
Mar 12, 2013	16.70	16.79	16.30	16.34	197,146	-0.42(-2.49%)
Mar 11, 2013	16.85	16.92	16.63	16.75	179,640	-0.10(-0.61%)
Mar 08, 2013	16.55	16.88	16.44	16.85	353,198	+0.42(+2.54%)
Mar 07, 2013	16.25	16.44	16.04	16.44	462,015	+0.23(+1.42%)
Mar 06, 2013	16.16	16.30	16.12	16.21	556,320	+0.08(+0.52%)
Mar 05, 2013	16.30	16.30	16.05	16.12	483,943	-0.13(-0.79%)
Mar 04, 2013	16.34	16.50	16.16	16.25	365,890	-0.08(-0.47%)

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.