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, 2019	37.96	38.00	37.48	37.59	439,387	-0.52(-1.36%)
Feb 27, 2019	37.33	38.11	37.31	38.11	362,568	+0.75(+2.00%)
Feb 26, 2019	38.61	38.98	37.25	37.36	395,341	-1.34(-3.47%)
Feb 25, 2019	39.24	39.29	38.64	38.70	668,308	-0.52(-1.32%)
Feb 22, 2019	38.03	39.33	37.89	39.22	393,819	+1.35(+3.57%)
Feb 21, 2019	37.09	38.75	37.08	37.87	652,031	-0.72(-1.86%)
Feb 20, 2019	38.85	38.99	38.04	38.58	474,219	-0.22(-0.56%)
Feb 19, 2019	37.66	39.03	37.61	38.80	745,040	+1.15(+3.05%)
Feb 15, 2019	37.84	38.31	37.36	37.65	963,491	-0.02(-0.04%)
Feb 14, 2019	37.50	37.82	37.36	37.67	428,433	+0.05(+0.12%)
Feb 13, 2019	37.70	37.91	37.41	37.62	247,944	-0.08(-0.23%)
Feb 12, 2019	37.70	37.84	37.37	37.70	225,840	+0.10(+0.27%)
Feb 11, 2019	37.64	37.78	37.44	37.60	230,190	+0.05(+0.12%)
Feb 08, 2019	37.50	37.82	37.36	37.56	186,607	-0.06(-0.16%)
Feb 07, 2019	37.36	37.79	37.09	37.62	138,706	+0.00(+0.00%)
Feb 06, 2019	38.07	38.07	37.37	37.62	137,513	-0.38(-1.00%)
Feb 05, 2019	37.93	38.14	37.70	38.00	208,975	+0.01(+0.02%)
Feb 04, 2019	38.54	38.68	37.52	37.99	251,895	-0.49(-1.28%)

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.