Indicators

Cogent Comm Hlds (NQ: CCOI )

57.80 -1.05 (-1.78%)

Streaming Delayed Price Updated: 10:40 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.65	13.65	13.23	13.25	431,105	-0.45(-3.27%)
Jan 30, 2007	13.24	13.91	13.17	13.70	993,344	+0.51(+3.88%)
Jan 29, 2007	13.17	13.35	13.04	13.19	754,836	-0.08(-0.57%)
Jan 26, 2007	13.19	13.27	12.88	13.26	482,100	+0.07(+0.53%)
Jan 25, 2007	13.25	13.25	13.08	13.19	740,336	+0.05(+0.38%)
Jan 24, 2007	12.74	13.36	12.66	13.14	594,462	+0.47(+3.68%)
Jan 23, 2007	12.42	12.93	12.40	12.68	661,055	+0.23(+1.88%)
Jan 22, 2007	12.66	12.66	12.27	12.44	462,241	-0.14(-1.10%)
Jan 19, 2007	12.51	12.68	12.32	12.58	888,922	+0.07(+0.55%)
Jan 18, 2007	12.90	12.99	12.49	12.51	1,247,835	-0.37(-2.89%)
Jan 17, 2007	12.90	13.06	12.74	12.88	1,010,635	-0.04(-0.29%)
Jan 16, 2007	12.96	13.05	12.59	12.92	1,071,866	-0.03(-0.24%)
Jan 12, 2007	12.66	13.09	12.60	12.95	1,585,648	+0.22(+1.73%)
Jan 11, 2007	10.99	12.83	10.99	12.73	5,149,102	+1.77(+16.11%)
Jan 10, 2007	10.85	11.05	10.85	10.97	492,617	-0.01(-0.11%)
Jan 09, 2007	11.23	11.37	10.87	10.98	765,778	-0.26(-2.30%)
Jan 08, 2007	10.52	11.25	10.47	11.24	1,665,113	+0.74(+7.03%)
Jan 05, 2007	10.40	10.83	10.37	10.50	678,927	+0.03(+0.30%)
Jan 04, 2007	10.30	10.55	10.22	10.47	516,740	+0.17(+1.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.