Indicators

Cogent Comm Hlds (NQ: CCOI )

59.26 +1.38 (+2.38%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.11	32.22	31.82	32.18	317,014	+0.07(+0.22%)
Apr 27, 2017	32.14	32.36	32.07	32.11	167,239	+0.00(+0.00%)
Apr 26, 2017	31.86	32.36	31.75	32.11	323,385	+0.18(+0.56%)
Apr 25, 2017	31.46	32.20	31.46	31.93	435,682	+0.50(+1.59%)
Apr 24, 2017	31.89	32.04	31.32	31.43	617,837	+0.07(+0.23%)
Apr 21, 2017	31.71	31.82	31.32	31.36	326,125	-0.54(-1.68%)
Apr 20, 2017	31.86	31.93	31.57	31.89	219,879	+0.18(+0.56%)
Apr 19, 2017	31.64	31.79	31.50	31.71	289,397	+0.18(+0.57%)
Apr 18, 2017	31.61	31.93	31.45	31.54	204,726	-0.21(-0.68%)
Apr 17, 2017	31.18	31.75	31.11	31.75	231,297	+0.64(+2.07%)
Apr 13, 2017	31.71	31.91	31.07	31.11	336,849	-0.72(-2.25%)
Apr 12, 2017	31.57	32.00	31.50	31.82	392,337	+0.25(+0.79%)
Apr 11, 2017	31.18	31.71	31.18	31.57	288,820	+0.29(+0.91%)
Apr 10, 2017	31.21	31.52	31.04	31.29	360,874	+0.11(+0.34%)
Apr 07, 2017	30.64	31.39	30.64	31.18	336,688	+0.43(+1.40%)
Apr 06, 2017	30.57	31.29	30.21	30.75	285,929	+0.18(+0.58%)
Apr 05, 2017	31.07	31.18	30.46	30.57	447,447	-0.39(-1.27%)
Apr 04, 2017	30.71	31.11	30.71	30.96	293,516	+0.18(+0.58%)

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.