Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.29	16.31	16.08	16.13	761,782	-0.07(-0.42%)
Feb 27, 2013	16.11	16.30	15.96	16.20	817,553	+0.05(+0.32%)
Feb 26, 2013	16.04	16.40	15.79	16.14	850,937	+0.12(+0.72%)
Feb 25, 2013	16.52	16.52	16.00	16.03	599,379	-0.51(-3.06%)
Feb 22, 2013	16.38	16.88	16.25	16.54	557,231	+0.28(+1.74%)
Feb 21, 2013	16.25	16.44	16.02	16.25	860,087	-0.02(-0.12%)
Feb 20, 2013	16.27	16.35	16.02	16.27	589,302	+0.04(+0.24%)
Feb 19, 2013	16.04	16.31	15.99	16.23	541,895	+0.19(+1.16%)
Feb 15, 2013	16.03	16.20	16.00	16.05	582,977	+0.12(+0.76%)
Feb 14, 2013	15.88	16.04	15.88	15.93	318,190	-0.02(-0.12%)
Feb 13, 2013	16.05	16.12	15.88	15.95	267,138	-0.11(-0.68%)
Feb 12, 2013	16.00	16.19	15.95	16.05	387,607	+0.11(+0.68%)
Feb 11, 2013	15.91	16.02	15.72	15.95	137,225	+0.00(+0.00%)
Feb 08, 2013	15.71	16.02	15.70	15.95	236,719	+0.22(+1.43%)
Feb 07, 2013	15.68	15.80	15.49	15.72	512,053	+0.08(+0.49%)
Feb 06, 2013	15.61	15.72	15.45	15.64	915,178	-0.08(-0.53%)
Feb 04, 2013	16.00	16.02	15.64	15.73	278,040	-0.33(-2.04%)

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.