Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.298	3.481	3.109	3.469	241,442	+0.12(+3.58%)
Nov 26, 2008	2.769	3.355	2.743	3.349	804,415	+0.49(+17.22%)
Nov 25, 2008	2.914	2.945	2.642	2.857	721,054	-0.02(-0.66%)
Nov 24, 2008	2.510	2.920	2.390	2.876	788,327	+0.37(+14.86%)
Nov 21, 2008	2.258	2.504	2.138	2.504	917,434	+0.29(+13.11%)
Nov 20, 2008	2.302	2.308	2.195	2.214	1,447,926	-0.11(-4.62%)
Nov 19, 2008	2.441	2.460	2.321	2.321	1,260,679	-0.13(-5.15%)
Nov 18, 2008	2.415	2.491	2.289	2.447	1,018,859	+0.05(+2.11%)
Nov 17, 2008	2.485	2.491	2.378	2.396	591,738	-0.12(-4.76%)
Nov 14, 2008	2.668	2.718	2.497	2.516	672,941	-0.22(-8.06%)
Nov 13, 2008	2.415	2.762	2.296	2.737	855,569	+0.32(+13.02%)
Nov 12, 2008	2.554	2.554	2.415	2.422	1,830,739	-0.18(-7.02%)
Nov 11, 2008	2.724	2.794	2.592	2.605	1,315,172	-0.20(-6.98%)
Nov 10, 2008	2.888	3.002	2.781	2.800	383,369	-0.02(-0.67%)
Nov 07, 2008	2.825	2.901	2.605	2.819	416,825	+0.03(+1.13%)
Nov 06, 2008	3.046	3.361	2.781	2.787	1,104,953	-0.18(-6.16%)
Nov 05, 2008	3.002	3.324	2.951	2.970	742,739	-0.14(-4.46%)
Nov 04, 2008	2.844	3.160	2.813	3.109	629,229	+0.25(+8.59%)

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.