Indicators

Cogent Comm Hlds (NQ: CCOI )

58.24 -0.61 (-1.04%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.44	14.73	14.13	14.72	1,230,883	+0.23(+1.61%)
Sep 27, 2007	14.33	14.74	14.16	14.49	999,525	+0.25(+1.73%)
Sep 26, 2007	14.63	14.86	14.16	14.24	947,019	-0.26(-1.83%)
Sep 25, 2007	14.13	14.52	13.81	14.51	1,260,851	+0.22(+1.55%)
Sep 24, 2007	15.19	15.32	14.16	14.28	905,478	-0.88(-5.82%)
Sep 21, 2007	15.29	15.51	15.00	15.17	918,036	+0.02(+0.12%)
Sep 20, 2007	16.01	16.01	15.02	15.15	926,264	-0.85(-5.28%)
Sep 19, 2007	15.95	16.45	15.77	15.99	811,118	+0.24(+1.52%)
Sep 18, 2007	14.95	16.01	14.82	15.75	1,102,923	+0.85(+5.71%)
Sep 17, 2007	15.07	15.11	14.78	14.90	616,492	-0.18(-1.17%)
Sep 14, 2007	14.27	15.15	14.25	15.08	605,467	+0.69(+4.82%)
Sep 13, 2007	14.40	14.61	14.28	14.39	692,889	+0.08(+0.57%)
Sep 12, 2007	14.39	14.65	14.28	14.30	447,052	-0.11(-0.79%)
Sep 11, 2007	14.62	14.63	14.23	14.42	749,364	-0.15(-1.04%)
Sep 10, 2007	15.01	15.41	14.24	14.57	766,112	-0.32(-2.12%)
Sep 07, 2007	15.06	15.39	14.85	14.88	518,969	-0.42(-2.72%)
Sep 06, 2007	15.21	15.58	14.92	15.30	438,168	+0.20(+1.29%)
Sep 05, 2007	15.53	15.59	15.03	15.10	876,206	-0.49(-3.11%)

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.