Indicators

Cogent Comm Hlds (NQ: CCOI )

59.00 -0.11 (-0.19%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.12	32.23	31.84	32.20	316,854	+0.07(+0.22%)
Apr 27, 2017	32.16	32.37	32.09	32.12	167,155	+0.00(+0.00%)
Apr 26, 2017	31.87	32.37	31.77	32.12	323,222	+0.18(+0.56%)
Apr 25, 2017	31.48	32.21	31.48	31.95	435,462	+0.50(+1.59%)
Apr 24, 2017	31.91	32.05	31.34	31.44	617,526	+0.07(+0.23%)
Apr 21, 2017	31.73	31.84	31.34	31.37	325,960	-0.54(-1.68%)
Apr 20, 2017	31.87	31.95	31.59	31.91	219,768	+0.18(+0.56%)
Apr 19, 2017	31.66	31.80	31.52	31.73	289,251	+0.18(+0.57%)
Apr 18, 2017	31.62	31.95	31.46	31.55	204,623	-0.21(-0.68%)
Apr 17, 2017	31.19	31.77	31.12	31.77	231,180	+0.64(+2.07%)
Apr 13, 2017	31.73	31.93	31.09	31.12	336,679	-0.72(-2.25%)
Apr 12, 2017	31.59	32.02	31.52	31.84	392,140	+0.25(+0.79%)
Apr 11, 2017	31.19	31.73	31.19	31.59	288,674	+0.29(+0.91%)
Apr 10, 2017	31.23	31.53	31.05	31.30	360,692	+0.11(+0.34%)
Apr 07, 2017	30.66	31.41	30.66	31.19	336,519	+0.43(+1.40%)
Apr 06, 2017	30.59	31.30	30.23	30.77	285,785	+0.18(+0.58%)
Apr 05, 2017	31.09	31.19	30.48	30.59	447,221	-0.39(-1.27%)
Apr 04, 2017	30.73	31.12	30.73	30.98	293,368	+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.