Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.685	9.786	9.534	9.616	775,772	-0.04(-0.39%)
Jan 30, 2012	9.906	9.938	9.635	9.654	422,754	-0.36(-3.59%)
Jan 27, 2012	9.483	10.12	9.357	10.01	1,290,340	+0.61(+6.51%)
Jan 26, 2012	9.420	9.465	9.244	9.401	970,395	+0.06(+0.61%)
Jan 25, 2012	9.559	9.685	9.313	9.345	1,073,470	-0.21(-2.24%)
Jan 24, 2012	9.717	9.748	9.528	9.559	573,605	-0.18(-1.81%)
Jan 23, 2012	9.780	10.08	9.578	9.736	1,193,349	+0.08(+0.85%)
Jan 20, 2012	11.36	11.51	9.149	9.654	14,692,281	-2.21(-18.66%)
Jan 19, 2012	12.11	12.19	11.82	11.87	1,068,882	-0.25(-2.03%)
Jan 18, 2012	11.83	12.30	11.70	12.11	1,207,794	+0.29(+2.46%)
Jan 17, 2012	11.43	11.86	11.28	11.82	841,810	+0.51(+4.52%)
Jan 13, 2012	11.27	11.40	11.04	11.31	2,031,528	-0.09(-0.83%)
Jan 12, 2012	11.19	11.41	11.02	11.41	312,105	+0.20(+1.74%)
Jan 11, 2012	10.83	11.21	10.83	11.21	422,932	+0.31(+2.84%)
Jan 10, 2012	10.78	10.92	10.60	10.90	651,801	+0.27(+2.55%)
Jan 09, 2012	10.69	10.75	10.47	10.63	657,598	-0.01(-0.06%)
Jan 06, 2012	10.59	10.87	10.45	10.64	790,014	+0.02(+0.18%)
Jan 05, 2012	10.45	10.64	10.25	10.62	329,471	+0.09(+0.84%)

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.