Indicators

Cogent Comm Hlds (NQ: CCOI )

58.02 -0.84 (-1.42%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.49	22.53	22.26	22.44	594,879	+0.10(+0.45%)
Nov 27, 2015	22.25	22.51	22.22	22.34	140,323	+0.05(+0.24%)
Nov 25, 2015	21.99	22.29	22.29	22.29	416,530	+0.35(+1.58%)
Nov 24, 2015	22.61	22.84	21.90	21.94	755,032	-0.62(-2.73%)
Nov 23, 2015	22.63	22.87	22.40	22.55	237,537	-0.01(-0.03%)
Nov 20, 2015	22.45	22.61	22.28	22.56	536,288	+0.27(+1.20%)
Nov 19, 2015	22.19	22.57	22.00	22.29	619,190	+0.17(+0.79%)
Nov 18, 2015	22.67	22.71	21.83	22.12	1,192,838	-0.49(-2.19%)
Nov 17, 2015	22.62	22.68	22.18	22.61	1,323,640	+0.05(+0.23%)
Nov 16, 2015	22.47	22.61	22.16	22.56	521,888	+0.06(+0.26%)
Nov 13, 2015	22.84	23.08	22.47	22.50	340,932	-0.45(-1.96%)
Nov 12, 2015	23.12	23.30	21.84	22.95	348,746	-0.20(-0.86%)
Nov 11, 2015	23.20	23.35	23.14	23.15	439,299	+0.02(+0.09%)
Nov 10, 2015	23.07	23.54	23.06	23.13	700,541	+0.02(+0.09%)
Nov 09, 2015	22.91	23.24	22.88	23.11	910,410	+0.15(+0.63%)
Nov 06, 2015	22.69	23.30	22.44	22.96	1,178,407	+0.32(+1.40%)
Nov 05, 2015	24.32	24.32	21.22	22.65	2,297,345	+2.18(+10.67%)
Nov 04, 2015	20.57	20.85	20.38	20.46	565,787	-0.08(-0.39%)
Nov 03, 2015	20.81	20.92	20.40	20.54	473,318	-0.28(-1.37%)

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.