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 (%)
Jun 28, 2013	17.66	18.01	17.65	17.75	872,658	-0.22(-1.23%)
Jun 27, 2013	17.88	18.08	17.72	17.97	0	+0.25(+1.39%)
Jun 26, 2013	17.89	17.95	17.70	17.73	0	-0.03(-0.14%)
Jun 25, 2013	17.61	17.80	17.24	17.75	0	+0.25(+1.44%)
Jun 24, 2013	17.29	17.61	17.11	17.50	0	+0.03(+0.14%)
Jun 21, 2013	17.41	17.53	17.25	17.48	510,620	+0.14(+0.80%)
Jun 20, 2013	17.34	17.59	17.13	17.34	0	-0.18(-1.04%)
Jun 19, 2013	17.90	18.09	17.52	17.52	0	-0.37(-2.08%)
Jun 18, 2013	17.46	18.00	17.46	17.89	0	+0.44(+2.53%)
Jun 17, 2013	17.53	17.70	17.34	17.45	0	+0.03(+0.18%)
Jun 14, 2013	17.65	17.71	17.37	17.42	0	-0.21(-1.22%)
Jun 13, 2013	17.00	17.70	16.99	17.63	434,624	+0.20(+1.16%)
Jun 12, 2013	17.70	17.78	17.41	17.43	417,543	-0.14(-0.79%)
Jun 11, 2013	17.38	17.89	17.33	17.57	420,732	+0.05(+0.29%)
Jun 10, 2013	17.16	17.71	17.08	17.52	0	+0.43(+2.51%)
Jun 07, 2013	16.79	17.16	16.79	17.09	0	+0.45(+2.69%)
Jun 06, 2013	16.56	16.75	16.33	16.64	570,853	+0.04(+0.23%)
Jun 05, 2013	17.08	17.14	16.59	16.61	0	-0.50(-2.95%)
Jun 04, 2013	17.49	17.57	17.02	17.11	0	-0.42(-2.38%)

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.