Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.73	11.89	11.62	11.62	633,707	-0.11(-0.97%)
Feb 28, 2012	11.63	11.94	11.60	11.73	2,568,699	+0.09(+0.76%)
Feb 27, 2012	11.35	11.72	11.05	11.64	1,798,409	+0.64(+5.79%)
Feb 24, 2012	11.06	11.29	10.91	11.00	1,031,946	-0.20(-1.80%)
Feb 23, 2012	11.11	11.26	10.75	11.21	885,819	+0.08(+0.68%)
Feb 22, 2012	11.37	11.55	11.06	11.13	1,946,694	-0.25(-2.16%)
Feb 21, 2012	11.58	11.59	11.32	11.38	1,309,290	-0.20(-1.74%)
Feb 17, 2012	11.59	11.67	11.47	11.58	410,747	+0.04(+0.38%)
Feb 16, 2012	11.38	11.56	11.33	11.53	672,398	+0.15(+1.27%)
Feb 15, 2012	11.43	11.53	11.34	11.39	834,533	-0.01(-0.11%)
Feb 14, 2012	11.35	11.54	11.29	11.40	1,216,430	+0.04(+0.39%)
Feb 13, 2012	11.21	11.62	11.20	11.36	1,426,595	+0.25(+2.24%)
Feb 10, 2012	10.77	11.26	10.75	11.11	1,597,061	+0.26(+2.35%)
Feb 09, 2012	10.82	10.91	10.68	10.85	765,693	+0.03(+0.23%)
Feb 08, 2012	10.80	11.14	10.75	10.83	916,424	+0.08(+0.70%)
Feb 07, 2012	10.58	10.88	10.58	10.75	1,503,353	+0.17(+1.61%)
Feb 06, 2012	10.22	10.61	10.08	10.58	792,145	+0.33(+3.26%)
Feb 03, 2012	10.37	10.43	10.24	10.25	854,078	+0.01(+0.06%)
Feb 02, 2012	9.996	10.27	9.926	10.24	494,741	+0.25(+2.46%)

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.