Indicators

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.616	4.827	4.597	4.616	425,190	+0.09(+1.98%)
Mar 30, 2009	4.725	4.783	4.420	4.526	392,961	-0.42(-8.55%)
Mar 26, 2009	4.879	5.129	4.719	4.949	689,990	+0.15(+3.07%)
Mar 25, 2009	4.757	4.860	4.622	4.802	461,700	+0.12(+2.60%)
Mar 24, 2009	4.667	4.818	4.654	4.680	493,159	-0.12(-2.54%)
Mar 23, 2009	4.744	4.853	4.597	4.802	904,928	+0.28(+6.09%)
Mar 20, 2009	4.802	4.815	4.481	4.526	606,292	-0.21(-4.34%)
Mar 19, 2009	4.725	4.827	4.610	4.731	413,168	+0.05(+1.10%)
Mar 18, 2009	4.501	4.699	4.481	4.680	591,199	+0.17(+3.84%)
Mar 17, 2009	4.340	4.545	4.315	4.507	515,838	+0.17(+3.99%)
Mar 16, 2009	4.398	4.520	4.308	4.334	568,602	-0.01(-0.30%)
Mar 13, 2009	4.161	4.558	4.161	4.347	797,477	+0.32(+7.96%)
Mar 12, 2009	3.686	4.161	3.552	4.026	639,117	+0.33(+8.84%)
Mar 11, 2009	3.789	3.815	3.674	3.699	485,082	-0.06(-1.54%)
Mar 10, 2009	3.654	3.879	3.654	3.757	816,905	+0.22(+6.35%)
Mar 09, 2009	3.827	3.904	3.449	3.532	817,540	-0.34(-8.77%)
Mar 06, 2009	4.000	4.007	3.750	3.872	396,134	+0.01(+0.33%)
Mar 05, 2009	4.283	4.283	3.847	3.859	602,603	-0.54(-12.24%)
Mar 04, 2009	4.154	4.501	4.103	4.398	581,262	+0.49(+12.64%)

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.