Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.037	9.151	8.955	9.151	266,672	+0.15(+1.61%)
Apr 28, 2011	8.980	9.069	8.842	9.006	261,606	-0.01(-0.07%)
Apr 27, 2011	8.728	9.144	8.728	9.012	473,048	+0.28(+3.25%)
Apr 26, 2011	8.791	8.930	8.716	8.728	432,750	-0.04(-0.50%)
Apr 25, 2011	8.772	8.772	8.690	8.772	214,659	+0.06(+0.65%)
Apr 21, 2011	8.753	8.798	8.627	8.716	135,097	+0.05(+0.58%)
Apr 20, 2011	8.602	8.671	8.495	8.665	274,088	+0.21(+2.54%)
Apr 19, 2011	8.325	8.571	8.325	8.451	765,389	+0.18(+2.13%)
Apr 18, 2011	7.997	8.284	7.997	8.274	591,736	+0.08(+1.00%)
Apr 15, 2011	8.192	8.293	8.066	8.192	1,133,024	-0.04(-0.54%)
Apr 14, 2011	8.381	8.444	8.173	8.236	616,619	-0.25(-2.97%)
Apr 13, 2011	8.993	9.025	8.432	8.489	765,622	-0.42(-4.74%)
Apr 12, 2011	9.226	9.276	8.892	8.911	749,502	-0.37(-4.01%)
Apr 11, 2011	9.207	9.611	9.195	9.283	1,080,113	+0.13(+1.38%)
Apr 08, 2011	9.239	9.252	9.025	9.157	432,870	-0.01(-0.07%)
Apr 07, 2011	9.245	9.296	9.107	9.163	490,208	-0.07(-0.75%)
Apr 06, 2011	9.271	9.289	9.163	9.233	318,748	-0.02(-0.20%)
Apr 05, 2011	9.277	9.458	9.220	9.252	217,719	-0.05(-0.54%)
Apr 04, 2011	9.239	9.371	9.226	9.302	320,267	+0.06(+0.61%)

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.