Indicators

Cogent Comm Hlds (NQ: CCOI )

58.61 -0.24 (-0.40%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.20	31.24	29.46	29.71	1,237,143	-1.74(-5.54%)
Jul 28, 2017	31.20	31.48	30.95	31.45	344,782	+0.11(+0.34%)
Jul 27, 2017	31.34	31.66	31.00	31.34	374,093	+0.21(+0.69%)
Jul 26, 2017	31.13	31.27	30.70	31.13	450,906	+0.11(+0.34%)
Jul 25, 2017	31.09	31.24	30.95	31.02	520,130	+0.07(+0.23%)
Jul 24, 2017	31.59	31.91	30.91	30.95	640,076	-0.75(-2.36%)
Jul 21, 2017	31.16	31.73	30.95	31.70	495,506	+0.78(+2.53%)
Jul 20, 2017	30.84	31.73	30.74	30.91	565,760	+0.21(+0.70%)
Jul 19, 2017	30.45	30.95	29.03	30.70	480,550	+0.25(+0.82%)
Jul 18, 2017	29.99	30.49	29.88	30.45	326,200	+0.53(+1.78%)
Jul 17, 2017	29.28	29.92	29.28	29.92	477,083	+0.60(+2.06%)
Jul 14, 2017	28.78	29.42	28.78	29.31	361,557	+0.53(+1.85%)
Jul 13, 2017	29.99	30.04	28.53	28.78	713,846	-1.14(-3.80%)
Jul 12, 2017	29.42	30.03	28.99	29.92	1,141,656	+0.78(+2.69%)
Jul 11, 2017	29.17	29.53	28.76	29.14	424,829	+0.04(+0.12%)
Jul 10, 2017	28.89	29.21	28.71	29.10	390,981	+0.18(+0.61%)
Jul 07, 2017	28.50	28.99	28.44	28.92	413,551	+0.50(+1.75%)
Jul 06, 2017	28.57	28.64	28.28	28.42	426,635	-0.23(-0.81%)
Jul 05, 2017	28.64	29.17	28.39	28.66	366,743	-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.