Cogint, Inc. Common Stock Historical Stock Prices

COGT 
$3.25
*  
0.05
1.56%
Get COGT Alerts
*Delayed - data as of Dec. 7, 2016 11:10 ET  -  Find a broker to begin trading COGT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    COGT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:10 3.20 3.25 3.20 3.25 21,316
12/06/2016 3.2 3.3 3.15 3.2 154,734
12/05/2016 3.15 3.25 3.1 3.2 258,679
12/02/2016 3.2 3.25 3.05 3.15 241,702
12/01/2016 3.2 3.3 3.175 3.25 203,751
11/30/2016 3.6 3.6 3.2 3.3 436,912
11/29/2016 3.35 4.5 3.35 3.6 1,207,861
11/28/2016 3.5 3.5 3.45 3.45 66,629
11/25/2016 3.45 3.55 3.4 3.5 51,064
11/23/2016 3.3 3.525 3.15 3.45 279,692
11/22/2016 3.15 3.45 3.1 3.4 274,310
11/21/2016 3.4 3.5 3.3 3.4 99,818
11/18/2016 3.45 3.5 3.4 3.5 73,854
11/17/2016 3.5 3.55 3.35 3.45 108,065
11/16/2016 3.35 3.4925 3.3 3.45 194,486
11/15/2016 3.5 3.699 3.3 3.35 385,649
11/14/2016 3.8 3.8 3.4 3.5 216,214
11/11/2016 3.85 3.95 3.6686 3.75 228,118
11/10/2016 3.9 3.95 3.65 3.8 132,185
11/09/2016 3.55 3.925 3.4 3.9 192,971
11/08/2016 4.05 4.2 3.45 3.7 434,011
11/07/2016 3.2 4.15 3.2 3.85 756,274
11/04/2016 3.356 3.691 2.9 2.95 542,530
11/03/2016 3.7 3.9 3.55 3.85 194,175
11/02/2016 3.65 3.795 3.55 3.65 142,764
11/01/2016 3.75 3.7709 3.45 3.6 153,774
10/31/2016 3.85 4.25 3.75 3.8 333,254
10/28/2016 3.7 3.95 3.65 3.85 276,551
10/27/2016 3.45 3.7 3.45 3.65 216,722
10/26/2016 3.4 3.55 3.35 3.4 121,274
10/25/2016 3.4 3.45 3.3 3.4 89,012
10/24/2016 3.65 3.75 3.4 3.45 95,006
10/21/2016 3.4 3.65 3.4 3.6 115,726
10/20/2016 3.75 3.75 3.35 3.45 147,816
10/19/2016 3.5 3.5501 3.2 3.45 204,927
10/18/2016 3.7 3.822 3.4 3.5 281,192
10/17/2016 3.6 3.65 3.35 3.35 100,613
10/14/2016 3.83 3.94 3.53 3.64 180,734
10/13/2016 4.02 4.02 3.7 3.81 585,287
10/12/2016 4.01 4.09 3.82 3.95 281,702
10/11/2016 4.19 4.3 4.01 4.04 117,249
10/10/2016 4.33 4.33 4.06 4.21 146,345
10/07/2016 4.28 4.4 3.9901 4.23 265,588
10/06/2016 4.48 4.6 4.27 4.33 224,632
10/05/2016 4.69 4.85 4.47 4.55 443,059
10/04/2016 5.01 5.1 4.62 4.66 423,986
10/03/2016 5.15 5.25 5.01 5.05 520,482
09/30/2016 5.06 5.13 5.02 5.09 229,867
09/29/2016 5.17 5.26 5 5.1 230,876
09/28/2016 5.01 5.25 4.97 5.2 169,744
09/27/2016 5.2 5.2 4.9 5.03 152,058
09/26/2016 5.01 5.5747 4.81 5.1 100,922
09/23/2016 5.3 5.3 5 5.02 234,649
09/22/2016 5.4 5.52 4.91 5.28 913,583
09/21/2016 5.7 5.81 5.16 5.34 861,567
09/20/2016 5.28 5.69 5.15 5.61 839,928
09/19/2016 5.74 5.8396 5.25 5.28 645,217
09/16/2016 5.92 6.06 5.66 5.68 1,144,900
09/15/2016 6.13 6.14 5.64 5.83 387,787
09/14/2016 5.7125 6.22 5.7125 6.08 387,300
09/13/2016 5.92 5.92 5.5 5.79 245,707
09/12/2016 5.7 5.96 5.43 5.92 291,894
09/09/2016 5.42 5.83 5.42 5.6 193,342
09/08/2016 5.21 5.53 5.21 5.5 248,130
09/07/2016 4.99 5.48 4.99 5.32 419,842
09/06/2016 4.79 5.09 4.7201 5.02 186,961
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?