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, 2018	32.30	33.08	31.60	31.64	502,154	-0.48(-1.49%)
Feb 27, 2018	32.71	32.71	32.12	32.12	461,957	-0.52(-1.58%)
Feb 26, 2018	32.56	33.24	32.16	32.64	264,723	+0.07(+0.23%)
Feb 23, 2018	32.01	33.34	31.97	32.56	639,472	+0.74(+2.32%)
Feb 22, 2018			31.16	31.82	1,333,920	-1.37(-4.12%)
Feb 21, 2018	32.86	33.93	26.40	33.19	756,145	+0.18(+0.56%)
Feb 20, 2018	32.45	33.19	32.45	33.00	255,833	+0.44(+1.36%)
Feb 16, 2018		32.56	32.56	32.56	0	-0.11(-0.34%)
Feb 15, 2018	32.38	32.75	31.16	32.67	216,035	+0.52(+1.61%)
Feb 14, 2018	31.38	32.16	31.14	32.16	321,868	+0.48(+1.52%)
Feb 13, 2018	31.42	31.97	31.21	31.68	342,671	+0.07(+0.23%)
Feb 12, 2018	30.94	31.79	30.57	31.60	370,532	+0.81(+2.64%)
Feb 09, 2018	31.27	31.64	30.29	30.79	482,361	-0.22(-0.71%)
Feb 08, 2018	31.56	32.82	30.86	31.01	513,349	-0.44(-1.41%)
Feb 07, 2018	31.31	31.64	31.31	31.45	317,474	+0.04(+0.12%)
Feb 06, 2018	30.94	31.71	30.84	31.42	368,583	-0.26(-0.82%)
Feb 05, 2018	32.01	33.82	31.27	31.68	376,509	-0.48(-1.49%)
Feb 02, 2018	33.00	33.00	31.01	32.16	732,547	-0.96(-2.90%)

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.