Indicators

Cogent Comm Hlds (NQ: CCOI )

60.13 +0.98 (+1.66%)

Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	14.68	14.98	14.37	14.96	1,210,818	+0.24(+1.61%)
Sep 27, 2007	14.57	14.99	14.40	14.73	983,231	+0.25(+1.73%)
Sep 26, 2007	14.87	15.11	14.40	14.48	931,581	-0.27(-1.83%)
Sep 25, 2007	14.36	14.76	14.04	14.75	1,240,297	+0.22(+1.55%)
Sep 24, 2007	15.44	15.58	14.40	14.52	890,717	-0.90(-5.82%)
Sep 21, 2007	15.55	15.77	15.25	15.42	903,071	+0.02(+0.12%)
Sep 20, 2007	16.28	16.28	15.26	15.40	911,165	-0.86(-5.28%)
Sep 19, 2007	16.21	16.73	16.03	16.26	797,895	+0.24(+1.52%)
Sep 18, 2007	15.20	16.27	15.07	16.01	1,084,944	+0.87(+5.71%)
Sep 17, 2007	15.32	15.36	15.03	15.15	606,442	-0.18(-1.17%)
Sep 14, 2007	14.51	15.40	14.48	15.33	595,597	+0.71(+4.82%)
Sep 13, 2007	14.64	14.85	14.52	14.62	681,594	+0.08(+0.57%)
Sep 12, 2007	14.63	14.89	14.52	14.54	439,765	-0.12(-0.79%)
Sep 11, 2007	14.86	14.87	14.46	14.66	737,148	-0.15(-1.04%)
Sep 10, 2007	15.26	15.67	14.48	14.81	753,623	-0.32(-2.12%)
Sep 07, 2007	15.31	15.64	15.10	15.13	510,509	-0.42(-2.72%)
Sep 06, 2007	15.46	15.84	15.17	15.55	431,025	+0.20(+1.29%)
Sep 05, 2007	15.79	15.85	15.28	15.35	861,923	-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.