Indicators

Cogent Comm Hlds (NQ: CCOI )

52.23 +0.44 (+0.85%)

Streaming Delayed Price Updated: 2:01 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.50	22.54	22.27	22.45	594,579	+0.10(+0.45%)
Nov 27, 2015	22.26	22.52	22.24	22.35	140,253	+0.05(+0.24%)
Nov 25, 2015	22.00	22.30	22.30	22.30	416,320	+0.35(+1.59%)
Nov 24, 2015	22.62	22.85	21.91	21.95	754,651	-0.62(-2.73%)
Nov 23, 2015	22.64	22.88	22.41	22.56	237,417	-0.01(-0.03%)
Nov 20, 2015	22.46	22.62	22.29	22.57	536,017	+0.27(+1.20%)
Nov 19, 2015	22.20	22.58	22.01	22.30	618,878	+0.17(+0.79%)
Nov 18, 2015	22.68	22.72	21.84	22.13	1,192,236	-0.50(-2.19%)
Nov 17, 2015	22.63	22.69	22.19	22.62	1,322,973	+0.05(+0.23%)
Nov 16, 2015	22.48	22.62	22.17	22.57	521,625	+0.06(+0.26%)
Nov 13, 2015	22.86	23.09	22.48	22.51	340,761	-0.45(-1.96%)
Nov 12, 2015	23.13	23.31	21.86	22.96	348,570	-0.20(-0.86%)
Nov 11, 2015	23.21	23.37	23.15	23.16	439,077	+0.02(+0.09%)
Nov 10, 2015	23.08	23.55	23.07	23.14	700,188	+0.02(+0.09%)
Nov 09, 2015	22.92	23.25	22.89	23.12	909,951	+0.15(+0.63%)
Nov 06, 2015	22.70	23.31	22.45	22.98	1,177,813	+0.32(+1.40%)
Nov 05, 2015	24.33	24.33	21.23	22.66	2,296,186	+2.18(+10.67%)
Nov 04, 2015	20.58	20.86	20.39	20.47	565,502	-0.08(-0.39%)
Nov 03, 2015	20.82	20.93	20.41	20.55	473,080	-0.28(-1.37%)

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.