Indicators

Cogent Comm Hlds (NQ: CCOI )

58.09 -0.76 (-1.29%)

Streaming Delayed Price Updated: 11:14 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.171	5.379	5.108	5.367	955,201	+0.16(+3.15%)
Nov 27, 2009	5.127	5.304	5.121	5.203	260,898	-0.15(-2.83%)
Nov 25, 2009	5.348	5.411	5.266	5.354	277,862	+0.06(+1.19%)
Nov 24, 2009	5.335	5.386	5.190	5.291	360,464	-0.04(-0.83%)
Nov 23, 2009	5.361	5.543	5.310	5.335	1,122,799	+0.21(+4.06%)
Nov 20, 2009	5.096	5.159	5.077	5.127	422,188	-0.02(-0.37%)
Nov 19, 2009	5.272	5.351	5.089	5.146	780,209	-0.16(-3.09%)
Nov 18, 2009	5.367	5.430	5.171	5.310	491,516	-0.04(-0.71%)
Nov 17, 2009	5.348	5.443	5.304	5.348	1,152,402	+0.00(+0.00%)
Nov 16, 2009	5.115	5.430	5.115	5.348	1,111,194	+0.24(+4.69%)
Nov 13, 2009	5.140	5.253	5.007	5.108	1,148,005	-0.04(-0.74%)
Nov 12, 2009	5.247	5.436	5.140	5.146	1,304,261	-0.21(-4.00%)
Nov 11, 2009	5.203	5.411	5.140	5.361	842,460	+0.16(+3.03%)
Nov 10, 2009	5.367	5.565	4.944	5.203	3,297,859	-0.25(-4.51%)
Nov 09, 2009	6.370	6.647	5.373	5.449	3,627,538	-1.09(-16.68%)
Nov 06, 2009	6.426	6.578	6.357	6.540	248,721	+0.01(+0.19%)
Nov 05, 2009	6.155	6.540	6.124	6.527	274,451	+0.45(+7.37%)
Nov 04, 2009	6.319	6.458	6.073	6.079	342,733	-0.18(-2.92%)
Nov 03, 2009	6.225	6.262	6.124	6.262	300,767	-0.01(-0.20%)

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.