Indicators

Cogent Comm Hlds (NQ: CCOI )

58.01 -0.84 (-1.43%)

Streaming Delayed Price Updated: 11:03 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.74	13.74	13.34	13.69	281,463	+0.01(+0.05%)
Oct 26, 2012	13.46	13.69	13.69	13.69	313,168	+0.26(+1.93%)
Oct 25, 2012	13.59	13.97	13.35	13.43	959,665	-0.10(-0.75%)
Oct 24, 2012	13.77	13.90	13.46	13.53	310,999	-0.20(-1.42%)
Oct 23, 2012	13.72	13.82	13.65	13.72	375,234	-0.14(-1.00%)
Oct 19, 2012	14.07	14.10	13.77	13.86	566,653	-0.26(-1.83%)
Oct 18, 2012	14.18	14.23	14.04	14.12	456,930	-0.07(-0.49%)
Oct 17, 2012	13.98	14.27	13.91	14.19	350,428	+0.20(+1.40%)
Oct 16, 2012	13.65	14.15	13.63	13.99	418,422	+0.42(+3.11%)
Oct 15, 2012	13.33	13.59	13.07	13.57	326,653	+0.26(+1.99%)
Oct 12, 2012	13.33	13.56	13.29	13.31	149,713	-0.01(-0.09%)
Oct 11, 2012	13.44	13.56	13.12	13.32	440,908	-0.03(-0.24%)
Oct 10, 2012	13.39	13.52	13.20	13.35	514,681	-0.04(-0.33%)
Oct 09, 2012	13.56	13.59	13.34	13.39	280,810	-0.16(-1.16%)
Oct 08, 2012	13.62	13.67	13.44	13.55	152,008	-0.11(-0.83%)
Oct 05, 2012	13.97	14.13	13.65	13.67	415,685	-0.23(-1.68%)
Oct 04, 2012	13.91	13.97	13.76	13.90	281,512	+0.08(+0.59%)
Oct 03, 2012	13.99	14.05	13.79	13.82	386,333	-0.13(-0.91%)
Oct 02, 2012	14.25	14.42	13.87	13.94	359,038	-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.