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 (%)
Jul 31, 2006	5.628	5.748	5.502	5.660	249,223	-0.01(-0.11%)
Jul 28, 2006	5.773	5.811	5.603	5.666	196,501	-0.08(-1.32%)
Jul 27, 2006	5.786	5.843	5.553	5.742	211,852	-0.01(-0.22%)
Jul 26, 2006	5.616	5.836	5.338	5.754	294,017	+0.08(+1.45%)
Jul 25, 2006	5.742	5.773	5.672	5.672	125,464	-0.09(-1.53%)
Jul 24, 2006	5.546	5.761	5.578	5.761	157,656	+0.21(+3.87%)
Jul 21, 2006	5.710	5.710	5.338	5.546	221,343	-0.15(-2.66%)
Jul 20, 2006	5.792	5.937	5.647	5.698	162,843	-0.08(-1.31%)
Jul 19, 2006	5.597	5.849	5.609	5.773	488,203	+0.18(+3.16%)
Jul 18, 2006	5.464	5.653	5.269	5.597	320,993	+0.13(+2.31%)
Jul 17, 2006	5.136	5.489	5.136	5.471	744,832	+0.32(+6.25%)
Jul 14, 2006	5.477	5.477	5.142	5.149	618,485	-0.32(-5.77%)
Jul 13, 2006	5.502	5.666	5.401	5.464	518,393	-0.06(-1.14%)
Jul 12, 2006	5.660	5.736	5.508	5.527	67,150	-0.16(-2.77%)
Jul 11, 2006	5.691	5.704	5.521	5.685	221,324	-0.03(-0.55%)
Jul 10, 2006	5.950	5.969	5.622	5.717	242,170	-0.21(-3.51%)
Jul 07, 2006	6.083	6.310	5.868	5.925	979,746	-0.15(-2.39%)
Jul 06, 2006	6.114	6.171	5.994	6.070	687,297	-0.04(-0.72%)
Jul 05, 2006	6.089	6.171	5.956	6.114	506,285	-0.01(-0.21%)

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.