0400Cogobuy07/26/2017
LAST:

 4.770
CHANGE:
 0.05
OPEN:
4.820
HIGH:
4.900
ASK:
4.260
VOLUME:
6,130,610
CHANGE(%):
1.04
PREV:
4.820
LOW:
4.730
BID:
4.240
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/26/174.8204.9004.7304.7706,130,6100
07/25/174.6404.9504.6004.82017,943,9100
07/24/174.8804.9504.5904.64022,712,6440
07/21/175.2105.3904.9204.94023,542,0000
07/20/175.0005.8304.7605.060108,859,0820
07/19/173.7004.9503.6804.890103,698,8000
07/18/173.6303.6803.6003.6703,920,0000
07/17/173.6103.6803.5403.6404,899,0000
07/14/173.6703.6903.5503.6107,373,0000
07/13/173.7203.7503.6703.6803,734,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:3.54 - 13.48
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
COMP6,424120.19
DJI21,7191060.49
SP5002,48030.10
DAX12,309450.37
FTSE7,455200.27
NI22520,050950.48
CAC405,191300.58
GLD1,252-60.44
BDI1,200494.26
HSI26,941890.33