COGCambridge Cognition Hold05/26/2017
LAST:

 115.5
CHANGE:
 1.00
OPEN:
113.0
HIGH:
116.0
ASK:
69.8
VOLUME:
17,479
CHANGE(%):
0.86
PREV:
116.5
LOW:
113.0
BID:
69.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17113.0116.0113.0115.517,4790
05/25/17118.4118.4113.0116.56,5500
05/24/17118.4118.4116.5116.58340
05/23/17116.5116.5116.5116.500
05/22/17116.5116.5116.0116.552,8990
05/19/17117.9117.9115.0116.529,2440
05/18/17120.0120.0115.0117.535,9710
05/17/17120.0122.5120.0122.55,0000
05/16/17122.5122.5122.5122.500
05/15/17122.5123.5122.5122.51,0000
FUNDAMENTALS
Sector:Basic Materials
Industry:Independent Oil & Gas
52wk range:30.00 - 125.00
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,602-200.15
FTSE7,548300.40
NI22519,687-1260.64
CAC405,337-10.01
GLD1,267110.91
BDI1,200494.26
HSI25,63980.03