Dark

CCA
Cogeco Communications Inc
stock NYSEAMERICAN

Inactive

Sep 11, 2019

12.82USD-0.233%(-0.03)15,524

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-11	12.8100	12.8500	12.8090	12.8200	-0.233%	15,524	0.000%
2019-09-10	12.8400	12.8562	12.7900	12.8500	-0.062%	13,113	-0.233%
2019-09-09	12.8700	12.8700	12.8500	12.8580	+0.140%	3,356	-0.296%
2019-09-06	12.8694	12.8694	12.8400	12.8400	-0.311%	1,631	-0.156%
2019-09-05	12.8800	12.8897	12.8800	12.8800	0.000%	26,915	-0.466%
2019-09-04	12.8700	12.8950	12.8700	12.8800	+0.078%	66,410	-0.466%
2019-09-03	12.8800	12.8806	12.8500	12.8700	-0.078%	52,681	-0.389%
2019-08-30	12.8100	12.8800	12.8100	12.8800	+0.233%	15,008	-0.466%
2019-08-29	12.8900	12.8900	12.8300	12.8500	+0.155%	50,282	-0.233%
2019-08-28	12.8480	12.8500	12.8301	12.8301	+0.001%	14,828	-0.079%
2019-08-27	12.8000	12.8694	12.8000	12.8300	+0.234%	11,005	-0.078%
2019-08-26	12.7300	12.8400	12.7300	12.8000	-0.133%	16,976	+0.156%
2019-08-23	12.7500	12.8600	12.7500	12.8170	+0.133%	45,329	+0.023%
2019-08-22	12.6900	12.8400	12.6900	12.8000	-0.205%	24,963	+0.156%
2019-08-21	12.8000	12.8300	12.7800	12.8263	-0.029%	29,000	-0.049%
2019-08-20	12.7200	12.8300	12.7200	12.8300	+0.078%	23,329	-0.078%
2019-08-19	12.8100	12.8500	12.8000	12.8200	+0.156%	18,322	0.000%
2019-08-16	12.7200	12.8700	12.7200	12.8000	-0.472%	19,044	+0.156%
2019-08-15	12.8200	12.8700	12.8200	12.8607	+0.239%	4,553	-0.316%
2019-08-14	12.7800	12.8316	12.7710	12.8300	+0.313%	20,255	-0.078%
2019-08-13	12.8000	12.8000	12.7800	12.7900	-0.389%	5,505	+0.235%
2019-08-12	12.8000	12.8600	12.8000	12.8400	+0.706%	4,773	-0.156%
2019-08-09	12.7000	12.7700	12.7000	12.7500	+0.236%	15,419	+0.549%
2019-08-08	12.7100	12.7500	12.6900	12.7200	+0.039%	50,433	+0.786%
2019-08-07	12.7154	12.7500	12.6800	12.7150	+0.118%	22,700	+0.826%
2019-08-06	12.7800	12.7800	12.6700	12.7000	+0.237%	47,277	+0.945%
2019-08-05	12.5800	12.6900	12.5800	12.6700	+0.158%	10,175	+1.184%
2019-08-02	12.6400	12.6753	12.6400	12.6500	+0.238%	1,759	+1.344%
2019-08-01	12.5500	12.6200	12.5500	12.6200	+0.152%	9,178	+1.585%
2019-07-31	12.6100	12.6150	12.5900	12.6009	+0.246%	6,395	+1.739%
2019-07-30	12.6100	12.6100	12.5600	12.5700	0.000%	30,410	+1.989%
2019-07-29	12.5600	12.5700	12.5539	12.5700	+0.080%	47,605	+1.989%
2019-07-26	12.5000	12.5600	12.5000	12.5600	+0.480%	7,853	+2.070%
2019-07-25	12.5500	12.6400	12.4868	12.5000	-0.080%	133,815	+2.560%
2019-07-24	12.5000	12.5200	12.4900	12.5100	+0.080%	48,724	+2.478%
2019-07-23	12.4900	12.5300	12.4900	12.5000	+0.321%	16,418	+2.560%
2019-07-22	12.2600	12.5475	12.2600	12.4600	+7.599%	249,523	+2.889%
2019-07-19	11.5700	11.5800	11.5550	11.5800	+0.268%	8,104	+10.708%
2019-07-18	11.7300	11.7300	11.5100	11.5491	-1.960%	20,820	+11.004%
2019-07-17	11.7700	11.8389	11.7700	11.7800	-0.169%	3,509	+8.829%
2019-07-16	11.8900	11.9000	11.8000	11.8000	-0.422%	1,463	+8.644%
2019-07-15	11.9500	11.9500	11.8200	11.8500	-0.095%	2,504	+8.186%
2019-07-12	11.9200	11.9200	11.8100	11.8613	+0.358%	3,011	+8.083%
2019-07-11	11.8500	11.9400	11.8190	11.8190	+0.331%	2,061	+8.469%
2019-07-10	11.8000	11.8900	11.7800	11.7800	-0.042%	5,910	+8.829%
2019-07-09	12.0400	12.0400	11.6900	11.7850	-0.389%	6,782	+8.782%
2019-07-05	12.0000	12.0000	11.7700	11.8310	-0.863%	7,275	+8.359%
2019-07-03	12.0300	12.0400	11.9340	11.9340	-0.466%	1,453	+7.424%
2019-07-02	11.9172	12.0400	11.9172	11.9899	0.000%	4,144	+6.923%
2019-07-01	11.9500	11.9899	11.9500	11.9899	+0.502%	1,946	+6.923%
2019-06-28	11.8600	11.9300	11.8600	11.9300	+1.165%	856	+7.460%
2019-06-27	11.7800	11.8700	11.7500	11.7926	-0.484%	3,721	+8.712%
2019-06-26	11.9000	11.9500	11.7300	11.8500	-0.253%	4,411	+8.186%
2019-06-25	11.9400	11.9500	11.8800	11.8800	-0.503%	3,487	+7.912%
2019-06-24	11.7900	11.9400	11.6614	11.9400	+1.790%	2,951	+7.370%
2019-06-21	11.7900	11.7900	11.7300	11.7300	+0.128%	5,123	+9.292%
2019-06-20	11.7200	11.7850	11.6401	11.7150	+1.341%	1,799	+9.432%
2019-06-19	11.8700	11.8700	11.5600	11.5600	-2.117%	6,934	+10.900%
2019-06-18	11.9500	11.9500	11.7900	11.8100	-0.923%	1,685	+8.552%
2019-06-17	11.9600	12.0400	11.8904	11.9200	+0.464%	5,238	+7.550%
2019-06-14	11.9200	11.9200	11.8650	11.8650	+0.127%	4,028	+8.049%
2019-06-13	11.9700	11.9800	11.8300	11.8500	-0.420%	7,904	+8.186%
2019-06-12	11.9900	11.9900	11.9000	11.9000	-0.851%	1,722	+7.731%
2019-06-11	12.1000	12.1000	12.0021	12.0021	+0.018%	1,560	+6.815%
2019-06-10	11.9000	12.0400	11.8800	12.0000	+0.840%	22,910	+6.833%
2019-06-07	11.7400	11.9000	11.7400	11.9000	+1.363%	3,667	+7.731%
2019-06-06	11.7100	11.7500	11.7000	11.7400	+0.428%	3,361	+9.199%
2019-06-05	11.5700	11.6900	11.5700	11.6900	0.000%	7,639	+9.666%
2019-06-04	11.7500	11.8800	11.6900	11.6900	+0.257%	14,707	+9.666%
2019-06-03	11.6600	11.9000	11.6400	11.6600	+0.086%	2,574	+9.949%
2019-05-31	11.6600	11.6600	11.6301	11.6500	+0.518%	8,225	+10.043%
2019-05-30	11.6600	11.6600	11.5600	11.5900	-0.086%	4,532	+10.613%
2019-05-29	11.6100	11.6100	11.5800	11.6000	+0.433%	6,806	+10.517%
2019-05-28	11.5400	11.5800	11.5400	11.5500	+0.087%	14,295	+10.996%
2019-05-24	11.6200	11.6350	11.5400	11.5400	-0.173%	17,214	+11.092%
2019-05-23	11.8000	11.8000	11.5600	11.5600	-1.617%	10,306	+10.900%
2019-05-22	11.7499	11.7500	11.7300	11.7500	-1.011%	4,486	+9.106%
2019-05-21	11.8300	11.8800	11.7600	11.8700	+0.935%	20,092	+8.003%
2019-05-20	11.7200	11.7700	11.7200	11.7600	+0.170%	4,947	+9.014%
2019-05-17	11.7100	11.7400	11.6600	11.7400	+0.686%	1,152	+9.199%
2019-05-16	11.6900	11.6900	11.6550	11.6600	-0.766%	3,581	+9.949%
2019-05-15	11.6300	11.7600	11.6300	11.7500	+0.598%	7,134	+9.106%
2019-05-14	11.6800	11.6801	11.6200	11.6801	-0.170%	8,584	+9.759%
2019-05-13	11.5500	11.7000	11.5500	11.7000	+1.299%	7,046	+9.573%
2019-05-10	11.5950	11.6322	11.5500	11.5500	-0.259%	3,043	+10.996%
2019-05-09	11.5400	11.6700	11.5400	11.5800	+0.260%	5,070	+10.708%
2019-05-08	11.5900	11.5900	11.5400	11.5500	-0.431%	1,766	+10.996%
2019-05-07	11.4500	11.6250	11.4500	11.6000	+0.782%	4,273	+10.517%
2019-05-06	11.5600	11.5700	11.3300	11.5100	0.000%	18,186	+11.381%
2019-05-03	11.6300	11.6300	11.4900	11.5100	-0.346%	7,883	+11.381%
2019-05-02	11.5200	11.5747	11.5200	11.5500	-0.345%	9,721	+10.996%
2019-05-01	11.6300	11.6900	11.5900	11.5900	-0.430%	1,670	+10.613%
2019-04-30	11.6400	11.6400	11.6400	11.6400	+0.954%	930	+10.137%
2019-04-29	11.5200	11.6900	11.5200	11.5300	-0.535%	22,222	+11.188%
2019-04-26	11.7300	11.7300	11.5801	11.5920	-0.201%	3,592	+10.594%
2019-04-25	11.6600	11.6600	11.5901	11.6154	-0.553%	6,536	+10.371%
2019-04-24	11.6400	11.6800	11.6400	11.6800	+1.301%	7,084	+9.760%
2019-04-23	11.5300	11.5300	11.4750	11.5300	+0.963%	3,726	+11.188%
2019-04-22	11.4500	11.4613	11.3690	11.4200	-0.349%	7,963	+12.259%
2019-04-18	11.3400	11.5201	11.3400	11.4600	+1.058%	4,514	+11.867%
2019-04-17	11.4100	11.4100	11.3200	11.3400	-0.526%	3,252	+13.051%
2019-04-16	11.4700	11.5500	11.4000	11.4000	-0.697%	6,342	+12.456%
2019-04-15	11.6000	11.6900	11.4800	11.4800	-1.586%	7,692	+11.672%
2019-04-12	11.5800	11.7300	11.5800	11.6650	+0.560%	7,545	+9.901%
2019-04-11	11.6000	11.6400	11.5750	11.6000	+0.086%	6,190	+10.517%
2019-04-10	11.5100	11.6250	11.5100	11.5900	+0.758%	8,924	+10.613%
2019-04-09	11.4700	11.5300	11.3800	11.5028	-0.409%	9,619	+11.451%
2019-04-08	11.4300	11.5500	11.3900	11.5500	+0.435%	5,598	+10.996%
2019-04-05	11.5000	11.5500	11.3900	11.5000	+0.087%	12,377	+11.478%
2019-04-04	11.4900	11.4900	11.4000	11.4900	+0.290%	12,750	+11.575%
2019-04-03	11.3800	11.4650	11.3000	11.4568	+0.410%	13,205	+11.899%
2019-04-02	11.3300	11.4100	11.2000	11.4100	+0.616%	13,712	+12.358%
2019-04-01	11.3200	11.3700	11.2800	11.3402	-0.442%	4,806	+13.049%
2019-03-29	11.3900	11.4400	11.2900	11.3905	-0.083%	9,094	+12.550%
2019-03-28	11.3300	11.4000	11.2800	11.4000	0.000%	9,394	+12.456%
2019-03-27	11.4500	11.4500	11.3000	11.4000	-0.437%	7,838	+12.456%
2019-03-26	11.4369	11.4500	11.4369	11.4500	+0.175%	2,247	+11.965%
2019-03-25	11.4000	11.4350	11.3827	11.4300	+0.445%	4,931	+12.161%
2019-03-22	11.3900	11.3900	11.3500	11.3794	+0.764%	2,974	+12.660%
2019-03-21	11.3900	11.3900	11.2523	11.2931	+0.244%	3,754	+13.521%
2019-03-20	11.2200	11.2656	11.2158	11.2656	-0.128%	10,415	+13.798%
2019-03-19	11.2501	11.2800	11.2501	11.2800	+0.266%	4,596	+13.652%
2019-03-18	11.3800	11.3800	11.2501	11.2501	+0.677%	1,596	+13.955%
2019-03-15	11.1400	11.2700	11.1400	11.1744	-0.318%	5,378	+14.727%
2019-03-14	11.1500	11.2100	11.1500	11.2100	+0.268%	834	+14.362%
2019-03-13	11.1500	11.2000	11.1400	11.1800	+0.090%	17,143	+14.669%
2019-03-12	11.1700	11.2299	11.0100	11.1700	-0.467%	24,735	+14.772%
2019-03-11	11.4500	11.4500	11.2224	11.2224	-0.068%	7,086	+14.236%
2019-03-08	11.2500	11.2500	11.1901	11.2300	+0.989%	2,517	+14.159%
2019-03-07	11.2465	11.2900	11.1200	11.1200	+0.267%	2,700	+15.288%
2019-03-06	11.2400	11.2400	11.0904	11.0904	-1.155%	2,613	+15.595%
2019-03-05	11.2500	11.2500	11.2162	11.2200	+0.089%	1,457	+14.260%
2019-03-04	11.2500	11.2500	11.2038	11.2100	-0.267%	7,443	+14.362%
2019-03-01	11.2500	11.2500	11.2010	11.2400	0.000%	7,009	+14.057%
2019-02-28	11.2400	11.2400	11.1616	11.2400	+0.898%	1,797	+14.057%
2019-02-27	11.1500	11.2001	11.1400	11.1400	-0.090%	2,043	+15.081%
2019-02-26	11.1400	11.1500	11.0900	11.1500	-0.115%	2,351	+14.978%
2019-02-25	11.2500	11.2500	11.1500	11.1628	-0.332%	1,676	+14.846%
2019-02-22	11.2400	11.2400	11.1225	11.2000	+0.539%	17,349	+14.464%
2019-02-21	11.1400	11.1500	11.0690	11.1400	+0.632%	6,664	+15.081%
2019-02-20	11.1100	11.1200	11.0525	11.0700	-0.180%	6,318	+15.808%
2019-02-19	11.0200	11.1100	11.0200	11.0900	+0.727%	29,534	+15.600%
2019-02-15	11.1100	11.1100	10.9700	11.0100	-0.434%	14,588	+16.440%
2019-02-14	11.0400	11.1100	11.0300	11.0580	-0.018%	1,714	+15.934%
2019-02-13	11.1100	11.1100	11.0600	11.0600	-0.450%	6,857	+15.913%
2019-02-12	11.1000	11.1100	11.0877	11.1100	+1.000%	13,632	+15.392%
2019-02-11	10.9500	11.0500	10.8900	11.0000	+1.664%	13,995	+16.545%
2019-02-08	10.9973	10.9973	10.8200	10.8200	-1.457%	7,758	+18.484%
2019-02-07	11.0000	11.0000	10.9550	10.9800	+0.274%	8,438	+16.758%
2019-02-06	10.8621	10.9500	10.8500	10.9500	+0.183%	7,405	+17.078%
2019-02-05	11.0000	11.0000	10.8500	10.9300	+0.275%	3,198	+17.292%
2019-02-04	10.9025	10.9400	10.9000	10.9000	+0.554%	10,236	+17.615%
2019-02-01	11.0300	11.0300	10.7801	10.8400	-1.365%	4,775	+18.266%
2019-01-31	10.9400	11.0000	10.8900	10.9900	+1.197%	15,153	+16.652%
2019-01-30	10.8600	10.9400	10.8600	10.8600	+0.185%	3,106	+18.048%
2019-01-29	10.8200	10.9100	10.8000	10.8400	-0.733%	8,035	+18.266%
2019-01-28	10.8200	10.9200	10.8200	10.9200	+0.831%	2,140	+17.399%
2019-01-25	10.8000	10.8300	10.7800	10.8300	+0.932%	11,081	+18.375%
2019-01-24	10.6500	10.8200	10.6500	10.7300	+1.226%	20,391	+19.478%
2019-01-23	10.6000	10.6400	10.5000	10.6000	0.000%	10,964	+20.943%
2019-01-22	10.5200	10.6500	10.5200	10.6000	+1.049%	18,553	+20.943%
2019-01-18	10.5100	10.5200	10.4700	10.4900	0.000%	41,822	+22.212%
2019-01-17	10.5000	10.5000	10.4900	10.4900	0.000%	14,511	+22.212%
2019-01-16	10.4800	10.5000	10.4700	10.4900	+0.095%	65,609	+22.212%
2019-01-15	10.4500	10.5195	10.4500	10.4800	+0.106%	6,564	+22.328%
2019-01-14	10.5200	10.5200	10.4600	10.4689	+0.373%	4,046	+22.458%
2019-01-11	10.4200	10.4301	10.4200	10.4300	+0.288%	12,385	+22.915%
2019-01-10	10.3200	10.4000	10.3200	10.4000	+0.775%	82,032	+23.269%
2019-01-09	10.2800	10.3200	10.2700	10.3200	+0.389%	100,025	+24.225%
2019-01-08	10.2200	10.2800	10.2200	10.2800	+0.883%	2,220	+24.708%
2019-01-07	10.1400	10.2197	10.1200	10.1900	+0.592%	11,460	+25.810%
2019-01-04	10.1406	10.1430	10.1300	10.1300	-0.197%	3,401	+26.555%
2019-01-03	10.1593	10.2121	10.1500	10.1500	-0.490%	3,088	+26.305%
2019-01-02	10.0800	10.2000	10.0352	10.2000	+1.980%	3,197	+25.686%
2018-12-31	10.0100	10.0241	9.9771	10.0020	+0.562%	15,688	+28.174%
2018-12-28	9.8700	9.9599	9.8700	9.9461	+0.466%	13,640	+28.895%
2018-12-27	9.8400	9.9000	9.8400	9.9000	+0.610%	5,730	+29.495%
2018-12-26	9.9875	9.9900	9.8400	9.8400	-0.506%	13,140	+30.285%
2018-12-24	9.8900	9.8900	9.8306	9.8900	+0.713%	4,524	+29.626%
2018-12-21	9.8000	9.8700	9.8000	9.8200	+0.102%	7,138	+30.550%
2018-12-20	9.9800	10.0030	9.8100	9.8100	-1.109%	42,379	+30.683%
2018-12-19	10.1300	10.1300	9.8700	9.9200	-0.101%	24,590	+29.234%
2018-12-18	10.0100	10.0100	9.9100	9.9300	-0.501%	7,309	+29.104%
2018-12-17	10.0000	10.0200	9.9800	9.9800	-0.399%	18,574	+28.457%
2018-12-14	10.0100	10.0800	10.0000	10.0200	0.000%	12,941	+27.944%
2018-12-13	10.0200	10.0350	10.0000	10.0200	-0.398%	14,630	+27.944%
2018-12-12	10.0300	10.0868	10.0300	10.0600	+0.100%	4,304	+27.435%
2018-12-11	10.0500	10.0950	10.0500	10.0500	-0.199%	25,274	+27.562%
2018-12-10	10.0600	10.1000	10.0600	10.0700	0.000%	2,002	+27.309%
2018-12-07	10.0300	10.1000	10.0300	10.0700	0.000%	8,808	+27.309%
2018-12-06	10.0500	10.0801	10.0500	10.0700	+0.299%	8,077	+27.309%
2018-12-04	10.0200	10.1000	10.0200	10.0400	+0.375%	12,597	+27.689%
2018-12-03	9.9500	10.0400	9.9400	10.0025	+0.528%	11,630	+28.168%
2018-11-30	10.0600	10.0600	9.9482	9.9500	+0.101%	5,905	+28.844%
2018-11-29	9.9400	9.9400	9.9400	9.9400	+0.303%	405	+28.974%
2018-11-28	9.9500	9.9500	9.9000	9.9100	0.000%	30,937	+29.364%
2018-11-27	9.8700	9.9300	9.8700	9.9100	+0.202%	1,548	+29.364%
2018-11-26	9.9000	9.9000	9.8800	9.8900	-0.138%	3,751	+29.626%
2018-11-23	9.9300	9.9300	9.9037	9.9037	+0.955%	1,517	+29.447%
2018-11-21	9.8000	9.8100	9.8000	9.8100	+0.102%	2,040	+30.683%
2018-11-20	9.8800	9.8899	9.8000	9.8000	-0.810%	4,110	+30.816%
2018-11-19	9.8400	9.8942	9.8400	9.8800	0.000%	6,167	+29.757%
2018-11-16	9.8200	9.8800	9.8200	9.8800	+0.101%	9,408	+29.757%
2018-11-15	9.8700	9.8740	9.8700	9.8700	-0.101%	882	+29.889%
2018-11-14	9.8700	9.8800	9.8600	9.8800	-0.152%	16,681	+29.757%
2018-11-13	9.8400	9.8950	9.8400	9.8950	+0.152%	2,786	+29.560%
2018-11-12	9.9200	9.9200	9.8800	9.8800	-0.903%	44,876	+29.757%
2018-11-09	9.9200	10.0500	9.9200	9.9700	+0.504%	23,491	+28.586%
2018-11-08	9.9050	9.9200	9.9050	9.9200	+0.101%	1,502	+29.234%
2018-11-07	9.9500	9.9600	9.9100	9.9100	0.000%	4,644	+29.364%
2018-11-06	9.8100	9.9100	9.7975	9.9100	+1.019%	12,094	+29.364%
2018-11-05	9.7500	9.8900	9.7500	9.8100	-0.506%	16,791	+30.683%
2018-11-02	9.9200	9.9200	9.8500	9.8599	-0.706%	3,712	+30.022%
2018-11-01	9.9001	9.9300	9.8900	9.9300	+0.202%	21,096	+29.104%
2018-10-31	9.9500	9.9599	9.9100	9.9100	-0.101%	8,545	+29.364%
2018-10-30	9.9000	9.9200	9.9000	9.9200	+0.003%	1,448	+29.234%
2018-10-26	9.9300	9.9300	9.9100	9.9197	+0.300%	5,359	+29.238%
2018-10-25	9.9300	9.9345	9.8900	9.8900	-0.168%	19,309	+29.626%
2018-10-24	9.9900	10.0000	9.9066	9.9066	+0.168%	1,700	+29.409%
2018-10-23	9.9114	9.9200	9.8900	9.8900	+0.203%	11,386	+29.626%
2018-10-22	9.9400	9.9400	9.8700	9.8700	-0.704%	2,849	+29.889%
2018-10-19	9.9400	9.9500	9.9100	9.9400	0.000%	30,411	+28.974%
2018-10-18	9.8800	9.9495	9.8800	9.9400	+0.607%	21,347	+28.974%
2018-10-17	9.8500	9.8800	9.8500	9.8800	+0.305%	2,540	+29.757%
2018-10-16	9.8500	9.8600	9.8500	9.8500	+0.311%	11,181	+30.152%
2018-10-15	9.8100	9.8300	9.7900	9.8195	+0.097%	11,041	+30.557%
2018-10-12	9.8800	9.8800	9.8100	9.8100	-1.009%	1,523	+30.683%
2018-10-11	9.7900	9.9300	9.7900	9.9100	+0.609%	4,522	+29.364%
2018-10-10	9.8700	9.8700	9.8500	9.8500	-0.259%	7,991	+30.152%
2018-10-09	9.8800	9.9000	9.8500	9.8756	-0.246%	47,858	+29.815%
2018-10-08	10.1600	10.1600	9.9000	9.9000	-1.532%	56,613	+29.495%
2018-10-05	10.0700	10.0700	9.9600	10.0540	+0.247%	5,412	+27.511%
2018-10-04	10.1200	10.1200	10.0000	10.0292	-1.093%	10,591	+27.827%
2018-10-03	10.1200	10.1400	10.0400	10.1400	0.000%	5,416	+26.430%
2018-10-02	10.1300	10.1450	10.1001	10.1400	-0.197%	5,184	+26.430%
2018-10-01	10.1100	10.1600	10.1100	10.1600	-0.098%	639	+26.181%
2018-09-28	10.1900	10.1900	10.1040	10.1700	+0.793%	12,650	+26.057%
2018-09-27	10.0820	10.1899	10.0820	10.0900	+0.398%	7,651	+27.056%
2018-09-26	10.0800	10.0800	10.0300	10.0500	+0.199%	1,816	+27.562%
2018-09-25	10.0010	10.0500	10.0010	10.0300	-0.595%	1,770	+27.817%
2018-09-24	10.0600	10.1390	10.0600	10.0900	-0.099%	2,290	+27.056%
2018-09-21	10.1800	10.1800	10.0700	10.1000	-0.099%	3,380	+26.931%
2018-09-20	10.1000	10.1300	10.1000	10.1100	-0.394%	5,004	+26.805%
2018-09-19	10.1400	10.2200	10.1300	10.1500	-0.490%	15,738	+26.305%
2018-09-18	10.2000	10.2800	10.1301	10.2000	-0.293%	28,174	+25.686%
2018-09-17	10.2400	10.4200	10.2300	10.2300	-0.680%	12,229	+25.318%
2018-09-14	10.2500	10.3500	10.2500	10.3000	-0.194%	14,181	+24.466%
2018-09-13	10.3000	10.3200	10.2900	10.3200	+0.097%	1,715	+24.225%
2018-09-12	10.3000	10.4100	10.3000	10.3100	-0.674%	9,138	+24.345%
2018-09-11	10.3300	10.3934	10.3300	10.3800	+0.193%	8,431	+23.507%
2018-09-10	10.2700	10.3600	10.2300	10.3600	+0.631%	28,817	+23.745%
2018-09-07	10.3297	10.3297	10.2950	10.2950	-0.819%	29,929	+24.526%
2018-09-06	10.4100	10.4100	10.3100	10.3800	+0.387%	20,250	+23.507%
2018-09-05	10.3400	10.3700	10.3100	10.3400	-0.068%	29,717	+23.985%
2018-09-04	10.3658	10.3658	10.3470	10.3470	+0.068%	1,097	+23.901%
2018-08-31	10.4100	10.4100	10.3400	10.3400	-0.126%	2,640	+23.985%
2018-08-30	10.3400	10.3530	10.3400	10.3530	+0.126%	1,110	+23.829%
2018-08-29	10.3200	10.3900	10.3200	10.3400	0.000%	14,803	+23.985%
2018-08-28	10.4300	10.4300	10.3200	10.3400	+0.291%	17,925	+23.985%
2018-08-27	10.3500	10.3600	10.3100	10.3100	-0.386%	5,694	+24.345%
2018-08-24	10.3900	10.3900	10.3500	10.3500	+0.194%	3,926	+23.865%
2018-08-23	10.3300	10.3600	10.3000	10.3300	+0.097%	3,511	+24.105%
2018-08-22	10.3200	10.3447	10.3200	10.3200	-0.097%	5,752	+24.225%
2018-08-21	10.3800	10.3817	10.3300	10.3300	-1.054%	6,821	+24.105%
2018-08-20	10.6600	10.6600	10.3700	10.4400	+1.065%	20,714	+22.797%
2018-08-17	10.3000	10.3700	10.2900	10.3300	+0.291%	6,556	+24.105%
2018-08-16	10.3100	10.3320	10.3000	10.3000	-0.488%	7,577	+24.466%
2018-08-15	10.3300	10.3505	10.3300	10.3505	+0.393%	815	+23.859%
2018-08-14	10.3800	10.3800	10.3000	10.3100	-1.056%	9,950	+24.345%
2018-08-13	10.5000	10.5000	10.3500	10.4200	0.000%	11,604	+23.033%
2018-08-10	10.3400	10.4500	10.3400	10.4200	+0.774%	4,429	+23.033%
2018-08-09	10.3400	10.4100	10.3301	10.3400	-0.672%	6,358	+23.985%
2018-08-08	10.3700	10.4100	10.3700	10.4100	+0.386%	2,773	+23.151%
2018-08-07	10.3300	10.4200	10.3300	10.3700	0.000%	12,506	+23.626%
2018-08-06	10.3000	10.3700	10.3000	10.3700	+0.582%	15,554	+23.626%
2018-08-03	10.2954	10.3100	10.2905	10.3100	+0.487%	11,219	+24.345%
2018-08-02	10.2200	10.2900	10.2200	10.2600	+0.539%	11,320	+24.951%
2018-08-01	10.2100	10.2300	10.2050	10.2050	-0.244%	9,024	+25.625%
2018-07-31	10.1600	10.2499	10.1600	10.2300	+0.196%	7,538	+25.318%
2018-07-30	10.2100	10.2427	10.1900	10.2100	-0.196%	6,159	+25.563%
2018-07-27	10.2700	10.2950	10.2300	10.2300	0.000%	3,945	+25.318%
2018-07-26	10.2000	10.2700	10.2000	10.2300	-0.292%	7,335	+25.318%
2018-07-25	10.2500	10.2900	10.2200	10.2600	-0.292%	8,371	+24.951%
2018-07-24	10.3100	10.3100	10.2300	10.2900	+0.195%	5,216	+24.587%
2018-07-23	10.2500	10.3200	10.2400	10.2700	-0.097%	10,728	+24.830%
2018-07-20	10.3000	10.3000	10.2000	10.2800	0.000%	7,007	+24.708%
2018-07-19	10.2200	10.3100	10.2200	10.2800	-0.291%	33,994	+24.708%
2018-07-18	10.2900	10.3200	10.2900	10.3100	-0.097%	1,903	+24.345%
2018-07-17	10.2000	10.3400	10.2000	10.3200	+0.781%	16,077	+24.225%
2018-07-16	10.2400	10.3000	10.2100	10.2400	-0.292%	18,067	+25.195%
2018-07-13	10.3100	10.3100	10.2000	10.2700	-0.136%	20,317	+24.830%
2018-07-12	10.2700	10.2900	10.2400	10.2840	+0.136%	1,202	+24.660%
2018-07-11	10.2300	10.2900	10.2100	10.2700	-0.068%	17,839	+24.830%
2018-07-10	10.2600	10.2800	10.2500	10.2770	-0.223%	2,575	+24.745%
2018-07-09	10.3000	10.3100	10.3000	10.3000	0.000%	4,315	+24.466%
2018-07-06	10.2700	10.3000	10.2650	10.3000	+0.097%	4,721	+24.466%
2018-07-05	10.2899	10.2900	10.2800	10.2900	+0.097%	10,535	+24.587%
2018-07-03	10.2300	10.2800	10.2300	10.2800	+0.097%	2,827	+24.708%
2018-07-02	10.2500	10.2700	10.2490	10.2700	+0.588%	4,589	+24.830%
2018-06-29	10.2900	10.3200	10.2100	10.2100	-0.390%	22,985	+25.563%
2018-06-28	10.2600	10.2724	10.2300	10.2500	-0.195%	3,160	+25.073%
2018-06-27	10.2500	10.3500	10.2500	10.2700	+0.195%	14,072	+24.830%
2018-06-26	10.2600	10.3000	10.2500	10.2500	-0.195%	6,354	+25.073%
2018-06-25	10.2800	10.3090	10.2700	10.2700	-0.097%	10,185	+24.830%
2018-06-22	10.3100	10.3200	10.2600	10.2800	0.000%	4,666	+24.708%
2018-06-21	10.2744	10.3390	10.2700	10.2800	+0.097%	8,047	+24.708%
2018-06-20	10.2600	10.3500	10.2500	10.2700	-0.340%	6,655	+24.830%
2018-06-19	10.3050	10.3050	10.2900	10.3050	+0.243%	3,443	+24.406%
2018-06-18	10.2900	10.3400	10.2800	10.2800	-0.291%	14,570	+24.708%
2018-06-15	10.3000	10.3400	10.3000	10.3100	-0.097%	3,254	+24.345%
2018-06-14	10.3400	10.3430	10.3200	10.3200	-0.481%	1,859	+24.225%
2018-06-13	10.3400	10.3699	10.3400	10.3699	+0.289%	2,808	+23.627%
2018-06-12	10.4000	10.4010	10.3400	10.3400	-0.577%	3,138	+23.985%
2018-06-11	10.3800	10.4000	10.3600	10.4000	+0.193%	2,468	+23.269%
2018-06-08	10.4000	10.4000	10.3726	10.3800	-0.150%	4,786	+23.507%
2018-06-07	10.4100	10.4100	10.3876	10.3956	-0.042%	3,681	+23.321%
2018-06-06	10.4200	10.4200	10.3700	10.4000	0.000%	2,994	+23.269%
2018-06-05	10.3700	10.4000	10.3700	10.4000	+0.289%	769	+23.269%
2018-06-04	10.4200	10.4200	10.3608	10.3700	-0.192%	6,120	+23.626%
2018-06-01	10.3900	10.4100	10.3800	10.3900	-0.163%	5,135	+23.388%
2018-05-31	10.4400	10.4400	10.4000	10.4070	+0.164%	2,054	+23.186%
2018-05-30	10.3200	10.3900	10.3200	10.3900	0.000%	5,758	+23.388%
2018-05-29	10.3500	10.3900	10.3500	10.3900	+0.962%	3,846	+23.388%
2018-05-25	10.3500	10.3500	10.2910	10.2910	+0.010%	11,773	+24.575%
2018-05-24	10.2400	10.3100	10.2400	10.2900	+0.195%	4,673	+24.587%
2018-05-23	10.2400	10.2900	10.2400	10.2700	+0.293%	6,475	+24.830%
2018-05-22	10.2400	10.2600	10.2400	10.2400	0.000%	12,072	+25.195%
2018-05-21	10.2400	10.2700	10.2400	10.2400	-0.098%	4,879	+25.195%
2018-05-18	10.2400	10.2800	10.2400	10.2500	+0.098%	8,804	+25.073%
2018-05-17	10.2500	10.3000	10.2400	10.2400	-0.292%	5,028	+25.195%
2018-05-16	10.2800	10.3400	10.2500	10.2700	-0.194%	5,397	+24.830%
2018-05-15	10.3700	10.3700	10.2600	10.2900	-1.153%	19,599	+24.587%
2018-05-14	10.4600	10.4600	10.4100	10.4100	-0.478%	4,736	+23.151%
2018-05-11	10.4200	10.4700	10.4000	10.4600	0.000%	5,803	+22.562%
2018-05-10	10.4600	10.4600	10.4500	10.4600	+0.384%	523	+22.562%
2018-05-09	10.4400	10.4400	10.3660	10.4200	+0.192%	4,793	+23.033%
2018-05-08	10.3700	10.4000	10.3584	10.4000	+0.289%	781	+23.269%
2018-05-07	10.3400	10.4200	10.3400	10.3700	+0.097%	3,272	+23.626%
2018-05-04	10.4000	10.4300	10.3500	10.3600	-0.096%	5,985	+23.745%
2018-05-03	10.4400	10.4400	10.3600	10.3700	+0.290%	9,804	+23.626%
2018-05-02	10.3300	10.3550	10.3300	10.3400	+0.097%	4,582	+23.985%
2018-05-01	10.4100	10.4193	10.3300	10.3300	-0.386%	9,025	+24.105%
2018-04-30	10.4200	10.4200	10.3400	10.3700	-0.096%	6,442	+23.626%
2018-04-27	10.3300	10.4100	10.3300	10.3800	+0.484%	3,916	+23.507%
2018-04-26	10.2800	10.3600	10.2800	10.3300	0.000%	4,543	+24.105%
2018-04-25	10.3800	10.3800	10.3100	10.3300	-0.193%	4,149	+24.105%
2018-04-24	10.4100	10.4100	10.3200	10.3500	-0.097%	6,110	+23.865%
2018-04-23	10.3300	10.3600	10.3300	10.3600	-0.193%	11,432	+23.745%
2018-04-20	10.3500	10.3889	10.3400	10.3800	-0.096%	6,224	+23.507%
2018-04-19	10.3600	10.3900	10.3500	10.3900	-0.192%	2,376	+23.388%
2018-04-18	10.4600	10.4600	10.3917	10.4100	-0.096%	4,521	+23.151%
2018-04-17	10.4100	10.4200	10.4019	10.4200	-0.287%	5,492	+23.033%
2018-04-16	10.4678	10.4678	10.4500	10.4500	-0.191%	1,721	+22.679%
2018-04-13	10.5300	10.5300	10.4400	10.4700	+0.096%	4,028	+22.445%
2018-04-12	10.4900	10.4900	10.4600	10.4600	-0.286%	1,996	+22.562%
2018-04-11	10.4900	10.5000	10.4899	10.4900	+0.199%	1,551	+22.212%
2018-04-10	10.4900	10.4900	10.4200	10.4692	+0.280%	8,750	+22.454%
2018-04-09	10.3900	10.4400	10.3400	10.4400	-0.191%	14,763	+22.797%
2018-04-06	10.4300	10.5000	10.4300	10.4600	-0.217%	9,256	+22.562%
2018-04-05	10.4300	10.4832	10.4000	10.4828	-0.069%	12,365	+22.296%
2018-04-04	10.4300	10.4900	10.3900	10.4900	0.000%	18,666	+22.212%
2018-04-03	10.3700	10.4900	10.3300	10.4900	+0.575%	13,716	+22.212%
2018-04-02	10.3800	10.4800	10.3200	10.4300	-0.191%	9,234	+22.915%
2018-03-29	10.4000	10.4700	10.3800	10.4500	+0.384%	18,011	+22.679%
2018-03-28	10.3600	10.4297	10.3300	10.4100	+0.192%	14,705	+23.151%
2018-03-27	10.3900	10.4100	10.3800	10.3900	0.000%	19,268	+23.388%
2018-03-26	10.3700	10.4200	10.3600	10.3900	-0.192%	11,372	+23.388%
2018-03-23	10.4000	10.4400	10.3600	10.4100	-0.287%	23,802	+23.151%
2018-03-22	10.3900	10.4699	10.3810	10.4400	0.000%	7,408	+22.797%
2018-03-21	10.4100	10.4500	10.4100	10.4400	-0.382%	10,573	+22.797%

.dark-mode .vdksP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vdksP0{ color: #333333; background-color: white; border: 2px solid #333333; }CCACogeco Communications Incstock NYSEAMERICAN

CCA
Cogeco Communications Inc
stock NYSEAMERICAN