0400Cogobuy05/22/2017
LAST:

 7.800
CHANGE:
 2.20
OPEN:
10.120
HIGH:
10.220
ASK:
4.260
VOLUME:
28,286,800
CHANGE(%):
22.00
PREV:
10.000
LOW:
7.300
BID:
4.240
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/1710.12010.2207.3007.80028,286,8000
05/19/1710.26010.3809.24010.00017,330,8020
05/18/1710.54010.5407.32010.00048,007,8590
05/17/1710.66010.82010.58010.6401,640,0510
05/16/1710.68010.84010.50010.6401,984,0000
05/15/1710.72010.74010.60010.6601,745,0170
05/12/1710.76010.86010.64010.7201,304,8080
05/11/1710.76011.00010.66010.7601,463,0280
05/10/1710.80011.02010.70010.7001,551,0510
05/09/1710.80010.84010.66010.8001,065,0000
FUNDAMENTALS
Sector:
Industry:
52wk range:7.32 - 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
COMP6,205420.69
DJI21,083710.34
SP5002,415110.44
DAX12,602-200.15
FTSE7,52680.11
NI22519,687-1260.64
CAC405,324-130.24
GLD1,256-20.20
BDI1,200494.26
HSI25,623-80.03