Indicators

Cogent Comm Hlds (NQ: CCOI )

59.26 +0.12 (+0.19%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.792	5.868	5.660	5.710	260,962	-0.08(-1.42%)
May 27, 2010	5.773	5.811	5.685	5.792	478,391	+0.18(+3.15%)
May 26, 2010	5.559	5.736	5.559	5.616	484,865	+0.09(+1.60%)
May 25, 2010	5.439	5.553	5.338	5.527	304,859	-0.03(-0.57%)
May 24, 2010	5.603	5.710	5.546	5.559	432,875	-0.03(-0.56%)
May 21, 2010	5.559	5.773	5.483	5.590	759,507	-0.08(-1.45%)
May 20, 2010	5.704	5.877	5.578	5.672	1,167,519	-0.25(-4.16%)
May 19, 2010	6.057	6.133	5.881	5.918	1,313,923	-0.18(-2.90%)
May 18, 2010	6.310	6.348	6.070	6.095	787,326	-0.13(-2.13%)
May 17, 2010	6.190	6.404	6.064	6.228	482,637	+0.10(+1.65%)
May 14, 2010	6.158	6.183	6.064	6.127	466,299	-0.09(-1.42%)
May 13, 2010	6.026	6.247	6.026	6.215	304,335	+0.15(+2.50%)
May 12, 2010	5.925	6.076	5.925	6.064	750,736	+0.14(+2.34%)
May 11, 2010	6.057	6.095	5.900	5.925	570,518	-0.16(-2.59%)
May 10, 2010	6.038	6.165	5.953	6.083	1,210,609	+0.29(+5.01%)
May 07, 2010	5.988	5.994	5.666	5.792	1,424,321	-0.20(-3.37%)
May 06, 2010	6.183	6.354	5.679	5.994	1,321,765	-0.26(-4.14%)
May 05, 2010	6.247	6.373	6.177	6.253	549,041	-0.11(-1.69%)
May 04, 2010	6.499	6.531	6.240	6.360	421,821	-0.25(-3.82%)

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.