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, 2014	24.15	25.11	23.84	24.59	1,648,237	+0.53(+2.19%)
Feb 27, 2014	22.69	24.23	22.69	24.07	1,091,016	+1.23(+5.36%)
Feb 26, 2014	22.82	22.96	21.98	22.84	2,277,301	+0.13(+0.56%)
Feb 25, 2014	24.07	24.10	21.95	22.71	2,829,520	-1.34(-5.57%)
Feb 24, 2014	20.93	25.10	20.56	24.05	5,329,460	-1.75(-6.79%)
Feb 21, 2014	25.98	26.23	25.61	25.80	954,119	-0.03(-0.10%)
Feb 20, 2014	27.42	27.90	25.28	25.83	2,091,592	-1.52(-5.56%)
Feb 19, 2014	27.10	27.68	27.10	27.35	639,167	+0.08(+0.31%)
Feb 18, 2014	27.30	27.80	27.16	27.27	769,059	-0.03(-0.12%)
Feb 14, 2014	27.42	27.30	27.30	27.30	554,858	-0.12(-0.42%)
Feb 13, 2014	26.94	27.67	26.94	27.41	509,938	+0.19(+0.68%)
Feb 12, 2014	27.61	27.77	27.07	27.23	472,495	-0.40(-1.46%)
Feb 11, 2014	26.97	27.65	26.82	27.63	617,215	+0.68(+2.52%)
Feb 10, 2014	26.95	27.01	26.57	26.95	250,228	+0.10(+0.36%)
Feb 07, 2014	26.63	27.03	26.63	26.86	312,566	+0.28(+1.06%)
Feb 06, 2014	26.30	26.68	26.22	26.57	299,383	+0.35(+1.35%)
Feb 05, 2014	26.20	26.61	25.90	26.22	344,724	-0.20(-0.75%)
Feb 04, 2014	26.30	26.57	26.20	26.42	549,118	+0.20(+0.76%)

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.