Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	29.00	29.42	28.93	29.11	317,938	+0.00(+0.00%)
Jan 30, 2017	29.25	29.35	28.90	29.11	361,498	-0.24(-0.83%)
Jan 27, 2017	29.31	29.42	28.95	29.35	343,315	+0.24(+0.84%)
Jan 26, 2017	28.93	29.31	28.79	29.11	284,037	+0.21(+0.72%)
Jan 25, 2017	29.18	29.25	28.69	28.90	241,016	-0.10(-0.36%)
Jan 24, 2017	28.97	29.14	28.51	29.00	333,844	+0.07(+0.24%)
Jan 23, 2017	29.00	29.07	28.69	28.93	302,254	-0.14(-0.48%)
Jan 20, 2017	29.11	29.52	28.97	29.07	745,618	+0.07(+0.24%)
Jan 19, 2017	29.38	29.38	28.72	29.00	507,177	-0.35(-1.19%)
Jan 18, 2017	29.49	29.66	29.28	29.35	281,917	+0.00(+0.00%)
Jan 17, 2017	29.07	29.45	28.79	29.35	387,228	+0.17(+0.60%)
Jan 13, 2017		29.18	29.18	29.18	0	+0.35(+1.21%)
Jan 12, 2017	28.79	28.88	28.51	28.83	487,807	+0.00(+0.00%)
Jan 11, 2017	28.86	29.07	28.76	28.83	291,045	-0.07(-0.24%)
Jan 10, 2017	28.93	29.07	28.72	28.90	225,087	+0.03(+0.12%)
Jan 09, 2017	29.04	29.04	28.72	28.86	379,105	-0.14(-0.48%)
Jan 06, 2017	29.25	29.25	28.86	29.00	374,748	-0.17(-0.60%)
Jan 05, 2017	29.45	29.59	29.07	29.18	728,543	-0.35(-1.18%)
Jan 04, 2017	29.18	29.77	29.18	29.52	550,038	+0.38(+1.31%)

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.