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 (%)
Feb 28, 2017	29.54	29.72	28.81	28.85	465,079	-0.66(-2.24%)
Feb 27, 2017	29.58	29.75	29.40	29.51	565,392	-0.10(-0.35%)
Feb 24, 2017	29.13	30.41	29.13	29.61	899,639	+0.21(+0.71%)
Feb 23, 2017	29.61	30.90	28.99	29.40	1,062,613	-0.14(-0.47%)
Feb 22, 2017	29.79	30.17	29.40	29.54	739,775	-0.23(-0.76%)
Feb 21, 2017	29.37	29.79	29.13	29.77	529,156	+0.47(+1.60%)
Feb 17, 2017		29.30	29.30	29.30	0	+0.17(+0.60%)
Feb 16, 2017	29.13	29.33	28.74	29.13	327,700	-0.03(-0.12%)
Feb 15, 2017	28.81	29.33	28.53	29.16	290,198	+0.28(+0.96%)
Feb 14, 2017	28.81	28.92	28.53	28.88	220,770	+0.00(+0.00%)
Feb 13, 2017	28.95	29.09	28.78	28.88	202,154	+0.00(+0.00%)
Feb 10, 2017	28.88	29.13	28.60	28.88	198,425	+0.00(+0.00%)
Feb 09, 2017	28.60	28.95	28.50	28.88	210,979	+0.35(+1.22%)
Feb 08, 2017	28.85	28.99	28.50	28.53	514,484	-0.31(-1.09%)
Feb 07, 2017	28.99	28.99	28.64	28.85	348,520	-0.10(-0.36%)
Feb 06, 2017	29.30	29.30	28.64	28.95	250,575	-0.31(-1.07%)
Feb 03, 2017	29.20	29.47	29.16	29.27	336,366	+0.28(+0.96%)
Feb 02, 2017	28.74	29.09	28.50	28.99	384,114	+0.24(+0.85%)

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.