Skip to main content

Cogent Comm Hlds (NQ: CCOI )

80.27 -1.32 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.61 37.90 37.28 37.50 345,818 -0.07(-0.19%)
May 30, 2018 36.77 37.65 36.77 37.57 286,498 +0.88(+2.40%)
May 29, 2018 36.04 37.02 35.82 36.69 398,931 +0.04(+0.10%)
May 25, 2018 36.66 36.66 36.66 0 -0.15(-0.40%)
May 24, 2018 36.69 37.17 36.33 36.80 270,312 +0.11(+0.30%)
May 23, 2018 36.51 37.13 36.37 36.69 256,299 +0.15(+0.40%)
May 22, 2018 36.91 36.95 36.51 36.55 363,176 -0.07(-0.20%)
May 21, 2018 36.58 36.80 36.48 36.62 236,269 +0.07(+0.20%)
May 18, 2018 36.62 36.69 36.40 36.55 308,453 -0.07(-0.20%)
May 17, 2018 37.10 37.46 36.55 36.62 332,383 -0.51(-1.38%)
May 16, 2018 36.33 37.28 36.33 37.13 567,877 +0.67(+1.85%)
May 15, 2018 35.70 36.55 35.19 36.46 576,627 +0.65(+1.82%)
May 14, 2018 36.21 36.53 35.52 35.81 380,775 -0.29(-0.80%)
May 11, 2018 36.64 36.68 35.92 36.10 580,827 -0.43(-1.19%)
May 10, 2018 35.95 36.53 35.81 36.53 344,417 +0.62(+1.72%)
May 09, 2018 35.84 35.99 35.55 35.92 250,531 +0.25(+0.71%)
May 08, 2018 35.41 35.70 34.79 35.66 299,840 +0.22(+0.61%)
May 07, 2018 35.19 35.55 34.81 35.45 392,383 +0.51(+1.45%)
May 04, 2018 34.83 35.26 34.07 34.94 458,717 -0.65(-1.83%)
May 03, 2018 36.13 37.17 35.05 35.59 608,709 +0.33(+0.93%)
May 02, 2018 34.65 35.52 34.07 35.26 769,876 +0.58(+1.67%)
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.