Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.732	6.732	6.480	6.657	183,527	-0.14(-2.04%)
Apr 27, 2006	6.512	6.941	6.127	6.796	397,571	+0.23(+3.56%)
Apr 26, 2006	6.669	6.701	6.556	6.562	240,284	-0.05(-0.76%)
Apr 25, 2006	6.575	6.641	6.562	6.613	358,116	-0.01(-0.19%)
Apr 24, 2006	6.613	6.682	6.385	6.625	969,035	-0.02(-0.28%)
Apr 21, 2006	6.695	6.833	6.619	6.644	224,182	-0.05(-0.75%)
Apr 20, 2006	6.430	6.713	6.360	6.695	461,609	+0.22(+3.41%)
Apr 19, 2006	6.341	6.474	6.247	6.474	468,216	+0.12(+1.89%)
Apr 18, 2006	6.291	6.423	6.076	6.354	367,764	+0.14(+2.23%)
Apr 17, 2006	6.202	6.266	6.032	6.215	374,838	-0.03(-0.40%)
Apr 13, 2006	5.900	6.303	5.900	6.240	486,655	+0.31(+5.21%)
Apr 12, 2006	6.076	6.070	5.805	5.931	469,210	-0.15(-2.39%)
Apr 11, 2006	6.493	6.531	5.489	6.076	1,505,156	-0.40(-6.14%)
Apr 10, 2006	6.404	6.537	6.152	6.474	2,056,331	+0.04(+0.69%)
Apr 07, 2006	6.373	6.480	6.310	6.430	216,575	+0.07(+1.09%)
Apr 06, 2006	6.467	6.467	6.240	6.360	391,181	-0.11(-1.66%)
Apr 05, 2006	6.404	6.543	6.341	6.467	535,495	+0.03(+0.49%)
Apr 04, 2006	6.341	6.467	6.310	6.436	594,853	+0.03(+0.49%)

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.