Indicators

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.16	12.16	11.85	12.01	341,312	-0.16(-1.32%)
Apr 27, 2012	11.97	12.21	11.80	12.17	428,489	+0.28(+2.32%)
Apr 26, 2012	11.82	11.92	11.69	11.90	235,513	+0.08(+0.65%)
Apr 25, 2012	11.89	12.08	11.74	11.82	338,881	+0.12(+0.99%)
Apr 24, 2012	11.62	11.84	11.55	11.71	386,294	+0.12(+1.05%)
Apr 23, 2012	11.60	11.64	11.34	11.58	331,625	-0.19(-1.63%)
Apr 20, 2012	11.97	11.99	11.71	11.78	298,112	+0.04(+0.38%)
Apr 19, 2012	12.03	12.22	11.66	11.73	264,213	-0.34(-2.82%)
Apr 18, 2012	12.08	12.15	11.92	12.07	206,279	-0.06(-0.48%)
Apr 17, 2012	12.08	12.29	12.08	12.13	353,287	+0.15(+1.23%)
Apr 16, 2012	11.89	12.09	11.74	11.98	346,272	+0.10(+0.81%)
Apr 13, 2012	11.77	11.94	11.47	11.89	629,021	+0.04(+0.32%)
Apr 12, 2012	11.87	12.05	11.79	11.85	467,693	+0.00(+0.00%)
Apr 11, 2012	11.61	11.85	11.56	11.85	289,547	+0.32(+2.78%)
Apr 10, 2012	12.15	12.15	11.46	11.53	564,958	-0.62(-5.12%)
Apr 09, 2012	12.26	12.28	12.12	12.15	203,974	-0.30(-2.42%)
Apr 05, 2012	12.46	12.56	12.41	12.45	587,046	-0.10(-0.82%)
Apr 04, 2012	12.46	12.56	12.26	12.55	969,127	-0.04(-0.36%)
Apr 03, 2012	12.25	12.60	12.10	12.60	861,499	+0.32(+2.61%)

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.