Indicators

Cogent Comm Hlds (NQ: CCOI )

63.01 -0.50 (-0.80%)

Streaming Delayed Price Updated: 10:31 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	16.28	16.30	16.07	16.12	762,166	-0.07(-0.42%)
Feb 27, 2013	16.10	16.30	15.95	16.19	817,966	+0.05(+0.32%)
Feb 26, 2013	16.03	16.39	15.78	16.14	851,366	+0.12(+0.72%)
Feb 25, 2013	16.51	16.51	15.99	16.02	599,682	-0.51(-3.06%)
Feb 22, 2013	16.37	16.87	16.25	16.53	557,512	+0.28(+1.74%)
Feb 21, 2013	16.25	16.43	16.01	16.25	860,520	-0.02(-0.12%)
Feb 20, 2013	16.26	16.34	16.01	16.26	589,599	+0.04(+0.24%)
Feb 19, 2013	16.03	16.30	15.98	16.23	542,168	+0.19(+1.16%)
Feb 15, 2013	16.02	16.19	15.99	16.04	583,271	+0.12(+0.77%)
Feb 14, 2013	15.87	16.03	15.87	15.92	318,350	-0.02(-0.12%)
Feb 13, 2013	16.04	16.11	15.87	15.94	267,272	-0.11(-0.68%)
Feb 12, 2013	16.00	16.18	15.94	16.05	387,803	+0.11(+0.68%)
Feb 11, 2013	15.91	16.01	15.71	15.94	137,295	+0.00(+0.00%)
Feb 08, 2013	15.71	16.01	15.69	15.94	236,839	+0.22(+1.43%)
Feb 07, 2013	15.67	15.79	15.48	15.71	512,312	+0.08(+0.49%)
Feb 06, 2013	15.60	15.71	15.44	15.64	915,640	-0.08(-0.53%)
Feb 04, 2013	15.99	16.01	15.64	15.72	278,180	-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.