Indicators

Cogent Comm Hlds (NQ: CCOI )

58.68 -0.17 (-0.29%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.28	21.91	21.16	21.80	751,565	+0.56(+2.61%)
Jun 27, 2014	21.02	21.33	21.01	21.24	689,578	+0.11(+0.54%)
Jun 26, 2014	21.14	21.24	20.75	21.13	753,419	+0.09(+0.42%)
Jun 25, 2014	21.28	21.76	21.03	21.04	996,560	-0.35(-1.65%)
Jun 24, 2014	21.89	22.08	21.38	21.40	1,019,250	-0.50(-2.28%)
Jun 23, 2014	22.08	22.10	21.86	21.89	905,823	-0.16(-0.74%)
Jun 20, 2014	22.09	22.12	22.01	22.06	614,350	-0.06(-0.29%)
Jun 19, 2014	22.22	22.50	22.11	22.12	354,578	-0.04(-0.17%)
Jun 18, 2014	22.08	22.27	21.91	22.16	679,143	+0.05(+0.24%)
Jun 17, 2014	22.05	22.40	22.00	22.11	1,109,992	+0.02(+0.10%)
Jun 16, 2014	22.08	22.14	21.90	22.08	466,771	+0.00(+0.00%)
Jun 13, 2014	22.08	22.29	21.83	22.08	635,256	+0.09(+0.40%)
Jun 12, 2014	22.57	22.57	21.93	22.00	573,762	-0.59(-2.63%)
Jun 11, 2014	22.32	22.87	22.32	22.59	479,352	+0.08(+0.36%)
Jun 10, 2014	22.65	22.75	22.38	22.51	426,799	+0.16(+0.71%)
Jun 06, 2014	22.41	22.70	22.20	22.35	451,133	+0.08(+0.34%)
Jun 05, 2014	22.22	22.31	22.00	22.27	459,966	+0.01(+0.06%)
Jun 04, 2014	21.88	22.48	21.73	22.26	560,302	+0.30(+1.38%)
Jun 03, 2014	22.65	22.78	21.94	21.96	725,914	-0.80(-3.52%)

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.