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 (%)
May 29, 2009	4.780	4.925	4.698	4.925	880,784	+0.19(+3.99%)
May 28, 2009	4.610	4.780	4.566	4.736	829,272	+0.16(+3.59%)
May 27, 2009	4.446	4.673	4.370	4.572	1,803,546	+0.28(+6.62%)
May 26, 2009	3.979	4.301	3.916	4.288	1,141,769	+0.25(+6.25%)
May 22, 2009	3.973	4.036	3.904	4.036	699,738	+0.08(+2.07%)
May 21, 2009	3.872	3.960	3.797	3.954	658,618	+0.03(+0.80%)
May 20, 2009	3.916	4.055	3.860	3.923	622,218	+0.06(+1.47%)
May 19, 2009	4.061	4.099	3.847	3.866	499,116	-0.25(-5.98%)
May 18, 2009	3.872	4.112	3.784	4.112	618,304	+0.26(+6.71%)
May 15, 2009	4.036	4.137	3.834	3.853	540,042	-0.16(-3.93%)
May 14, 2009	3.923	4.118	3.727	4.011	1,063,952	+0.12(+3.08%)
May 13, 2009	4.238	4.238	3.866	3.891	1,093,994	-0.47(-10.71%)
May 12, 2009	4.528	4.553	4.276	4.358	779,400	-0.10(-2.26%)
May 11, 2009	4.459	4.522	4.269	4.459	1,074,400	-0.18(-3.94%)
May 08, 2009	4.812	4.982	4.162	4.642	2,828,496	-0.33(-6.72%)
May 07, 2009	5.203	5.361	4.919	4.976	969,529	-0.16(-3.07%)
May 06, 2009	5.361	5.436	5.052	5.133	474,740	-0.16(-3.10%)
May 05, 2009	5.373	5.518	5.215	5.297	641,189	-0.12(-2.21%)
May 04, 2009	5.285	5.455	5.247	5.417	567,162	+0.08(+1.42%)

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.