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 (%)
Dec 30, 2011	10.53	10.67	10.48	10.65	297,055	+0.15(+1.44%)
Dec 29, 2011	10.37	10.63	10.31	10.50	241,709	+0.20(+1.90%)
Dec 28, 2011	10.61	10.61	10.27	10.30	173,333	-0.29(-2.74%)
Dec 27, 2011	10.71	10.80	10.46	10.59	147,019	-0.12(-1.12%)
Dec 23, 2011	10.76	10.76	10.45	10.71	276,127	+0.03(+0.29%)
Dec 21, 2011	10.60	10.77	10.27	10.68	349,036	+0.09(+0.89%)
Dec 20, 2011	10.56	10.86	10.02	10.59	640,824	+0.26(+2.50%)
Dec 19, 2011	10.65	10.83	10.30	10.33	392,103	-0.23(-2.15%)
Dec 16, 2011	10.42	10.74	10.37	10.56	519,711	+0.24(+2.32%)
Dec 15, 2011	10.94	10.94	10.23	10.32	894,140	-0.47(-4.33%)
Dec 14, 2011	10.92	11.04	10.70	10.78	639,693	-0.26(-2.40%)
Dec 13, 2011	11.00	11.19	10.95	11.05	1,123,626	-0.20(-1.79%)
Dec 12, 2011	10.69	11.25	10.68	11.25	538,867	+0.45(+4.15%)
Dec 09, 2011	10.34	10.90	10.32	10.80	549,004	+0.49(+4.77%)
Dec 08, 2011	10.48	10.52	10.27	10.31	494,637	-0.21(-2.04%)
Dec 07, 2011	10.50	10.63	10.20	10.53	270,301	-0.03(-0.30%)
Dec 06, 2011	10.57	10.66	10.43	10.56	276,092	-0.04(-0.36%)
Dec 05, 2011	10.75	10.77	10.47	10.59	443,979	+0.04(+0.36%)
Dec 02, 2011	10.46	10.76	10.45	10.56	332,685	+0.17(+1.64%)

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.