Indicators

Cogent Comm Hlds (NQ: CCOI )

59.59 UNCHANGED

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 (%)
Jan 31, 2012	9.841	9.943	9.687	9.770	763,511	-0.04(-0.39%)
Jan 30, 2012	10.07	10.10	9.790	9.809	416,073	-0.37(-3.59%)
Jan 27, 2012	9.636	10.28	9.508	10.17	1,269,946	+0.62(+6.51%)
Jan 26, 2012	9.572	9.617	9.392	9.552	955,058	+0.06(+0.61%)
Jan 25, 2012	9.713	9.841	9.463	9.495	1,056,504	-0.22(-2.24%)
Jan 24, 2012	9.873	9.905	9.681	9.713	564,539	-0.18(-1.81%)
Jan 23, 2012	9.937	10.24	9.732	9.892	1,174,488	+0.08(+0.85%)
Jan 20, 2012	11.54	11.69	9.296	9.809	14,460,064	-2.25(-18.66%)
Jan 19, 2012	12.31	12.39	12.01	12.06	1,051,988	-0.25(-2.03%)
Jan 18, 2012	12.02	12.50	11.89	12.31	1,188,704	+0.29(+2.45%)
Jan 17, 2012	11.61	12.05	11.46	12.01	828,505	+0.52(+4.52%)
Jan 13, 2012	11.45	11.58	11.22	11.49	1,999,419	-0.10(-0.83%)
Jan 12, 2012	11.37	11.60	11.20	11.59	307,173	+0.20(+1.74%)
Jan 11, 2012	11.00	11.39	11.00	11.39	416,247	+0.31(+2.84%)
Jan 10, 2012	10.96	11.09	10.77	11.08	641,499	+0.28(+2.55%)
Jan 09, 2012	10.87	10.92	10.64	10.80	647,205	-0.01(-0.06%)
Jan 06, 2012	10.76	11.05	10.62	10.81	777,527	+0.02(+0.18%)
Jan 05, 2012	10.62	10.81	10.41	10.79	324,263	+0.09(+0.84%)

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.