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 (%)
Dec 31, 2007	15.21	15.28	14.93	14.95	485,093	-0.37(-2.39%)
Dec 28, 2007	15.12	15.46	15.03	15.32	324,639	+0.37(+2.45%)
Dec 27, 2007	15.63	15.74	14.94	14.95	378,702	-0.67(-4.32%)
Dec 26, 2007	15.32	15.80	15.17	15.63	302,548	+0.18(+1.14%)
Dec 24, 2007	15.60	15.75	15.32	15.45	158,872	-0.09(-0.57%)
Dec 21, 2007	14.76	15.75	14.73	15.54	1,420,078	+0.90(+6.16%)
Dec 20, 2007	14.49	14.66	14.25	14.64	659,909	+0.32(+2.25%)
Dec 19, 2007	14.27	14.44	14.05	14.32	650,247	+0.05(+0.35%)
Dec 18, 2007	13.13	14.32	13.13	14.27	1,134,310	+1.05(+7.97%)
Dec 17, 2007	13.56	13.59	13.02	13.21	1,105,590	-0.46(-3.37%)
Dec 14, 2007	13.59	13.86	13.46	13.67	828,777	-0.05(-0.37%)
Dec 13, 2007	14.15	14.23	13.58	13.72	935,001	-0.60(-4.18%)
Dec 12, 2007	14.04	14.68	14.04	14.32	1,358,562	+0.32(+2.25%)
Dec 11, 2007	14.81	14.91	13.98	14.01	943,508	-0.83(-5.57%)
Dec 10, 2007	14.49	15.31	14.23	14.83	1,199,555	+0.30(+2.08%)
Dec 07, 2007	14.44	14.96	14.28	14.53	1,297,277	+0.16(+1.10%)
Dec 06, 2007	13.98	14.42	13.76	14.37	923,236	+0.40(+2.84%)
Dec 05, 2007	13.38	14.19	13.16	13.98	1,795,810	+0.88(+6.74%)
Dec 04, 2007	13.01	13.22	12.68	13.09	2,027,945	+0.62(+5.01%)

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.