Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.962	7.120	6.836	6.887	627,247	-0.05(-0.73%)
Jan 28, 2010	6.925	7.093	6.849	6.937	874,667	+0.06(+0.92%)
Jan 27, 2010	6.880	6.962	6.817	6.874	515,322	-0.01(-0.18%)
Jan 26, 2010	7.246	7.271	6.874	6.887	785,796	-0.37(-5.04%)
Jan 25, 2010	7.480	7.498	7.013	7.252	989,450	+0.01(+0.09%)
Jan 22, 2010	7.252	7.539	7.196	7.246	1,516,369	-0.01(-0.09%)
Jan 21, 2010	7.435	7.480	7.240	7.252	668,362	-0.15(-1.96%)
Jan 20, 2010	7.480	7.561	7.290	7.398	384,826	-0.11(-1.43%)
Jan 19, 2010	7.366	7.524	7.347	7.505	423,017	+0.18(+2.41%)
Jan 15, 2010	7.524	7.328	7.328	7.328	642,511	-0.16(-2.11%)
Jan 14, 2010	7.524	7.694	7.410	7.486	1,488,581	+0.33(+4.58%)
Jan 13, 2010	7.063	7.271	7.063	7.158	1,078,856	+0.13(+1.89%)
Jan 12, 2010	6.956	7.120	6.918	7.025	786,339	+0.03(+0.36%)
Jan 11, 2010	6.805	7.057	6.770	7.000	1,274,035	+0.24(+3.54%)
Jan 08, 2010	6.571	6.792	6.571	6.761	550,971	+0.18(+2.78%)
Jan 07, 2010	6.634	6.723	6.401	6.578	292,550	-0.06(-0.86%)
Jan 06, 2010	6.357	6.723	6.357	6.634	799,868	+0.30(+4.78%)
Jan 05, 2010	6.269	6.515	6.206	6.332	888,927	+0.07(+1.11%)

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.