COGCambridge Cognition Hold04/25/2018
LAST:

 136.5
CHANGE:
 1.00
OPEN:
138.4
HIGH:
140.0
ASK:
69.8
VOLUME:
19,522
CHANGE(%):
0.73
PREV:
137.5
LOW:
133.0
BID:
69.3
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/25/18138.4140.0133.0136.519,5220
04/24/18136.4139.0132.5137.519,3390
04/23/18138.7140.0130.0134.035,2220
04/20/18122.0135.5122.0135.529,8030
04/19/18125.0125.5125.0125.07,0000
04/18/18120.5122.5120.5122.510,1570
04/17/18130.0130.0123.1125.017,5870
04/16/18116.2130.0116.2126.031,9420
04/13/18120.0122.0119.0119.04,3990
04/12/18124.0124.0121.0122.52,3000
FUNDAMENTALS
Sector:Basic Materials
Industry:Independent Oil & Gas
52wk range:89.04 - 169.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,004-40.05
DJI24,084600.25
SP5002,63950.18
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,323-70.54
BDI1,200494.26
HSI30,063-2530.83