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 (%)
Oct 31, 2012	13.96	13.97	13.57	13.92	276,875	+0.01(+0.05%)
Oct 26, 2012	13.68	13.91	13.91	13.91	308,063	+0.26(+1.93%)
Oct 25, 2012	13.82	14.20	13.57	13.65	944,020	-0.10(-0.75%)
Oct 24, 2012	14.00	14.13	13.69	13.75	305,929	-0.20(-1.43%)
Oct 23, 2012	13.95	14.05	13.88	13.95	369,118	-0.14(-1.00%)
Oct 19, 2012	14.30	14.33	14.00	14.09	557,415	-0.26(-1.83%)
Oct 18, 2012	14.42	14.46	14.27	14.35	449,481	-0.07(-0.49%)
Oct 17, 2012	14.21	14.51	14.14	14.42	344,716	+0.20(+1.40%)
Oct 16, 2012	13.87	14.39	13.86	14.23	411,601	+0.43(+3.11%)
Oct 15, 2012	13.55	13.82	13.29	13.80	321,328	+0.27(+1.99%)
Oct 12, 2012	13.55	13.78	13.51	13.53	147,273	-0.01(-0.10%)
Oct 11, 2012	13.66	13.78	13.34	13.54	433,720	-0.03(-0.24%)
Oct 10, 2012	13.62	13.75	13.42	13.57	506,291	-0.04(-0.33%)
Oct 09, 2012	13.78	13.82	13.57	13.62	276,232	-0.16(-1.16%)
Oct 08, 2012	13.85	13.90	13.66	13.78	149,530	-0.12(-0.83%)
Oct 05, 2012	14.20	14.36	13.87	13.89	408,908	-0.24(-1.68%)
Oct 04, 2012	14.14	14.20	13.99	14.13	276,923	+0.08(+0.59%)
Oct 03, 2012	14.22	14.28	14.01	14.05	380,035	-0.13(-0.90%)
Oct 02, 2012	14.49	14.66	14.10	14.17	353,186	-0.18(-1.25%)

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.