Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.78	32.54	31.09	31.12	510,475	-0.47(-1.49%)
Feb 27, 2018	32.18	32.18	31.59	31.59	469,613	-0.51(-1.58%)
Feb 26, 2018	32.03	32.70	31.63	32.10	269,110	+0.07(+0.23%)
Feb 23, 2018	31.49	32.79	31.45	32.03	650,069	+0.73(+2.32%)
Feb 22, 2018			30.65	31.30	1,356,026	-1.34(-4.12%)
Feb 21, 2018	32.32	33.37	25.97	32.65	768,676	+0.18(+0.56%)
Feb 20, 2018	31.92	32.65	31.92	32.47	260,073	+0.44(+1.36%)
Feb 16, 2018		32.03	32.03	32.03	0	-0.11(-0.34%)
Feb 15, 2018	31.85	32.21	30.65	32.14	219,615	+0.51(+1.61%)
Feb 14, 2018	30.87	31.63	30.63	31.63	327,202	+0.47(+1.52%)
Feb 13, 2018	30.90	31.45	30.70	31.16	348,350	+0.07(+0.23%)
Feb 12, 2018	30.43	31.27	30.07	31.09	376,672	+0.80(+2.64%)
Feb 09, 2018	30.76	31.12	29.80	30.29	490,354	-0.22(-0.71%)
Feb 08, 2018	31.05	32.28	30.36	30.51	521,856	-0.44(-1.41%)
Feb 07, 2018	30.80	31.12	30.80	30.94	322,736	+0.04(+0.12%)
Feb 06, 2018	30.43	31.20	30.33	30.90	374,691	-0.25(-0.82%)
Feb 05, 2018	31.49	33.27	30.76	31.16	382,748	-0.47(-1.49%)
Feb 02, 2018	32.47	32.47	30.51	31.63	744,686	-0.94(-2.90%)

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.