Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	31.58	31.69	31.30	31.66	322,268	+0.07(+0.22%)
Apr 27, 2017	31.62	31.83	31.55	31.58	170,011	+0.00(+0.00%)
Apr 26, 2017	31.34	31.83	31.23	31.58	328,744	+0.18(+0.56%)
Apr 25, 2017	30.95	31.67	30.95	31.41	442,902	+0.49(+1.59%)
Apr 24, 2017	31.37	31.51	30.81	30.92	628,076	+0.07(+0.23%)
Apr 21, 2017	31.20	31.30	30.81	30.85	331,529	-0.53(-1.68%)
Apr 20, 2017	31.34	31.41	31.06	31.37	223,523	+0.18(+0.56%)
Apr 19, 2017	31.13	31.27	30.99	31.20	294,193	+0.18(+0.57%)
Apr 18, 2017	31.09	31.41	30.93	31.02	208,119	-0.21(-0.68%)
Apr 17, 2017	30.67	31.23	30.60	31.23	235,130	+0.63(+2.07%)
Apr 13, 2017	31.20	31.39	30.56	30.60	342,431	-0.70(-2.25%)
Apr 12, 2017	31.06	31.48	30.99	31.30	398,839	+0.25(+0.79%)
Apr 11, 2017	30.67	31.20	30.67	31.06	293,606	+0.28(+0.91%)
Apr 10, 2017	30.71	31.00	30.53	30.78	366,854	+0.11(+0.34%)
Apr 07, 2017	30.14	30.88	30.14	30.67	342,268	+0.42(+1.40%)
Apr 06, 2017	30.07	30.78	29.72	30.25	290,668	+0.18(+0.58%)
Apr 05, 2017	30.56	30.67	29.97	30.07	454,862	-0.39(-1.27%)
Apr 04, 2017	30.21	30.60	30.21	30.46	298,380	+0.18(+0.58%)

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.