Indicators

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.171	6.267	6.029	6.254	614,232	+0.13(+2.09%)
Mar 30, 2006	5.946	6.254	5.779	6.126	815,704	+0.25(+4.26%)
Mar 29, 2006	5.837	5.927	5.563	5.875	480,888	+0.11(+1.89%)
Mar 28, 2006	5.516	6.094	5.497	5.766	568,462	+0.25(+4.53%)
Mar 27, 2006	5.542	5.619	5.420	5.516	371,378	+0.01(+0.23%)
Mar 24, 2006	5.683	5.683	5.484	5.503	289,758	-0.14(-2.50%)
Mar 23, 2006	5.798	5.863	5.516	5.645	555,014	-0.15(-2.55%)
Mar 22, 2006	5.863	5.933	5.728	5.792	508,087	-0.10(-1.74%)
Mar 21, 2006	5.933	6.049	5.837	5.895	502,715	-0.04(-0.65%)
Mar 20, 2006	5.933	6.061	5.779	5.933	509,668	+0.04(+0.76%)
Mar 17, 2006	5.253	6.094	5.138	5.888	851,326	+0.68(+12.98%)
Mar 16, 2006	5.131	5.292	5.119	5.212	163,518	+0.02(+0.31%)
Mar 15, 2006	5.119	5.196	5.042	5.196	173,147	+0.04(+0.87%)
Mar 14, 2006	5.157	5.163	4.933	5.151	112,334	+0.02(+0.37%)
Mar 13, 2006	5.292	5.292	4.920	5.131	246,827	-0.11(-2.08%)
Mar 10, 2006	4.849	5.273	4.849	5.240	325,977	+0.29(+5.91%)
Mar 09, 2006	4.856	4.997	4.779	4.948	277,706	+0.09(+1.90%)
Mar 08, 2006	4.721	4.971	4.618	4.856	388,553	+0.08(+1.75%)
Mar 07, 2006	4.894	4.894	4.400	4.772	660,631	-0.30(-5.94%)

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.