Indicators

Cogent Comm Hlds (NQ: CCOI )

59.11 -0.48 (-0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.62	36.73	35.67	35.75	513,544	-0.84(-2.30%)
Sep 28, 2017	36.37	36.66	36.18	36.59	411,210	+0.26(+0.70%)
Sep 27, 2017	36.07	36.55	35.64	36.33	717,755	+0.55(+1.53%)
Sep 26, 2017	35.75	36.04	35.49	35.78	355,727	+0.15(+0.41%)
Sep 25, 2017	35.23	35.75	35.05	35.64	394,277	+0.44(+1.25%)
Sep 22, 2017	34.87	35.38	34.76	35.20	456,708	+0.18(+0.52%)
Sep 21, 2017	35.34	35.34	34.72	35.01	322,689	-0.26(-0.73%)
Sep 20, 2017	35.20	35.82	35.05	35.27	822,886	+0.11(+0.31%)
Sep 19, 2017	35.05	35.34	34.81	35.16	426,416	+0.22(+0.63%)
Sep 18, 2017	35.09	35.67	34.76	34.94	514,128	-0.04(-0.10%)
Sep 15, 2017	33.99	35.00	33.63	34.98	966,014	+1.10(+3.24%)
Sep 14, 2017	33.63	34.83	33.55	33.88	730,947	-0.04(-0.11%)
Sep 13, 2017	33.11	33.95	33.10	33.92	715,444	+0.80(+2.43%)
Sep 12, 2017	32.35	33.11	32.05	33.11	314,552	+0.91(+2.84%)
Sep 11, 2017	32.68	33.00	32.02	32.20	563,416	-0.26(-0.79%)
Sep 08, 2017	32.27	32.75	32.05	32.46	298,649	+0.07(+0.23%)
Sep 07, 2017	33.04	33.19	32.31	32.38	296,830	-0.55(-1.66%)
Sep 06, 2017	33.63	33.72	32.93	32.93	363,906	-0.73(-2.17%)
Sep 05, 2017	33.95	34.17	33.59	33.66	408,100	-0.48(-1.39%)

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.