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 (%)
Jul 31, 2017	31.72	31.75	29.94	30.20	1,216,975	-1.77(-5.54%)
Jul 28, 2017	31.72	32.01	31.46	31.97	339,161	+0.11(+0.34%)
Jul 27, 2017	31.86	32.19	31.52	31.86	367,994	+0.22(+0.69%)
Jul 26, 2017	31.64	31.79	31.21	31.64	443,556	+0.11(+0.34%)
Jul 25, 2017	31.61	31.75	31.46	31.54	511,651	+0.07(+0.23%)
Jul 24, 2017	32.11	32.44	31.43	31.46	629,641	-0.76(-2.36%)
Jul 21, 2017	31.68	32.26	31.46	32.22	487,428	+0.80(+2.53%)
Jul 20, 2017	31.35	32.26	31.25	31.43	556,537	+0.22(+0.70%)
Jul 19, 2017	30.96	31.46	29.51	31.21	472,716	+0.25(+0.82%)
Jul 18, 2017	30.49	30.99	30.38	30.96	320,882	+0.54(+1.78%)
Jul 17, 2017	29.76	30.41	29.76	30.41	469,306	+0.61(+2.06%)
Jul 14, 2017	29.26	29.91	29.26	29.80	355,663	+0.54(+1.85%)
Jul 13, 2017	30.49	30.54	29.00	29.26	702,209	-1.16(-3.81%)
Jul 12, 2017	29.91	30.52	29.47	30.41	1,123,046	+0.80(+2.69%)
Jul 11, 2017	29.66	30.02	29.24	29.62	417,903	+0.04(+0.12%)
Jul 10, 2017	29.37	29.69	29.18	29.58	384,607	+0.18(+0.61%)
Jul 07, 2017	28.97	29.47	28.91	29.40	406,810	+0.51(+1.75%)
Jul 06, 2017	29.04	29.11	28.75	28.90	419,680	-0.23(-0.81%)
Jul 05, 2017	29.11	29.66	28.86	29.13	360,765	-0.02(-0.06%)

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.