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 (%)
Dec 29, 2017		33.46	33.46	33.46	0	-0.37(-1.09%)
Dec 28, 2017	33.24	34.20	33.21	33.83	554,965	+0.63(+1.89%)
Dec 27, 2017	32.91	33.09	32.80	33.21	407,141	+0.22(+0.67%)
Dec 26, 2017	32.76	33.32	32.76	32.98	461,142	+0.22(+0.68%)
Dec 22, 2017	32.98	33.28	32.69	32.76	321,681	-0.41(-1.22%)
Dec 21, 2017	33.50	33.79	33.06	33.17	408,297	-0.22(-0.66%)
Dec 20, 2017	34.13	34.17	33.32	33.39	436,206	-0.52(-1.53%)
Dec 19, 2017	34.57	35.00	33.83	33.91	387,531	-0.63(-1.82%)
Dec 18, 2017	34.39	35.42	34.39	34.54	583,421	+0.37(+1.08%)
Dec 15, 2017	34.65	35.05	34.17	34.17	1,025,804	-0.44(-1.28%)
Dec 14, 2017	34.79	35.09	34.50	34.61	576,689	-0.07(-0.21%)
Dec 13, 2017	34.31	35.35	34.28	34.68	519,826	+0.52(+1.51%)
Dec 12, 2017	34.06	34.35	33.80	34.17	437,871	+0.11(+0.33%)
Dec 11, 2017	33.61	34.42	33.43	34.06	554,353	+0.55(+1.65%)
Dec 08, 2017	33.76	34.61	33.43	33.50	517,399	-0.24(-0.71%)
Dec 07, 2017	32.84	34.42	32.84	33.74	832,775	+1.13(+3.45%)
Dec 06, 2017	33.09	33.65	32.10	32.61	729,358	-0.41(-1.23%)
Dec 05, 2017	33.43	33.98	32.95	33.02	435,038	-0.52(-1.54%)
Dec 04, 2017	34.65	35.16	33.43	33.54	336,047	-1.07(-3.09%)

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.