0400Cogobuy10/20/2017
LAST:

 4.900
CHANGE:
 0.07
OPEN:
4.830
HIGH:
4.910
ASK:
4.260
VOLUME:
6,229,012
CHANGE(%):
1.45
PREV:
4.830
LOW:
4.780
BID:
4.240
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/20/174.8304.9104.7804.9006,229,0120
10/19/174.8004.8304.7204.8307,460,0000
10/18/174.7704.8504.7404.8004,014,6420
10/17/174.8304.8704.7504.7803,685,2100
10/16/174.8304.9304.8104.8203,834,1730
10/13/174.9004.9004.8104.8202,655,4910
10/12/174.7904.8804.7904.8504,129,6100
10/11/174.8604.9904.7904.7905,255,3200
10/10/174.8604.9904.8104.91011,119,8380
10/09/174.9004.9004.7604.8304,106,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:3.54 - 12.62
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,629240.36
DJI23,3291660.71
SP5002,575130.51
DAX12,99110.01
FTSE7,52300.00
NI22521,45890.04
CAC405,37240.08
GLD1,279-90.73
BDI1,200494.26
HSI28,4873281.17