Indicators

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.903	9.326	8.615	9.160	929,485	+0.26(+2.88%)
May 23, 2011	8.935	8.954	8.826	8.903	188,628	-0.24(-2.60%)
May 20, 2011	9.153	9.204	8.967	9.140	247,782	-0.08(-0.84%)
May 19, 2011	9.288	9.301	9.083	9.217	212,943	+0.01(+0.14%)
May 18, 2011	9.012	9.333	8.890	9.204	365,187	+0.20(+2.21%)
May 17, 2011	8.916	9.050	8.877	9.006	292,729	+0.01(+0.07%)
May 16, 2011	9.198	9.320	8.974	8.999	342,727	-0.26(-2.77%)
May 13, 2011	9.544	9.583	9.204	9.256	417,157	-0.24(-2.57%)
May 12, 2011	9.423	9.544	9.352	9.499	171,912	+0.00(+0.00%)
May 11, 2011	9.589	9.711	9.448	9.499	211,945	-0.14(-1.46%)
May 10, 2011	9.474	9.660	9.474	9.641	198,146	+0.17(+1.83%)
May 09, 2011	9.378	9.480	9.313	9.467	214,117	+0.06(+0.65%)
May 06, 2011	9.390	9.589	9.346	9.406	453,928	+0.14(+1.56%)
May 05, 2011	8.929	9.410	8.892	9.262	508,731	+0.26(+2.85%)
May 04, 2011	9.172	9.172	8.929	9.006	351,417	-0.19(-2.09%)
May 03, 2011	9.243	9.384	9.089	9.198	343,769	-0.06(-0.62%)

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.