Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.07	10.29	10.07	10.23	277,466	+0.13(+1.25%)
Dec 28, 2006	10.09	10.25	9.926	10.10	277,519	-0.02(-0.19%)
Dec 27, 2006	9.611	10.17	9.542	10.12	593,929	+0.56(+5.87%)
Dec 26, 2006	9.649	9.762	9.491	9.561	216,918	-0.08(-0.79%)
Dec 22, 2006	9.945	9.971	9.567	9.636	308,456	-0.34(-3.41%)
Dec 21, 2006	9.838	10.09	9.718	9.977	817,404	+0.08(+0.83%)
Dec 20, 2006	9.680	9.939	9.592	9.895	552,911	+0.28(+2.95%)
Dec 19, 2006	9.586	9.750	9.308	9.611	1,405,135	+0.06(+0.59%)
Dec 18, 2006	9.870	9.895	9.491	9.554	711,424	-0.33(-3.38%)
Dec 15, 2006	10.02	10.02	9.731	9.889	1,085,755	-0.11(-1.07%)
Dec 14, 2006	10.07	10.18	9.964	9.996	687,176	-0.01(-0.13%)
Dec 13, 2006	10.24	10.28	9.983	10.01	519,800	-0.22(-2.16%)
Dec 12, 2006	10.14	10.36	10.09	10.23	362,527	+0.03(+0.25%)
Dec 11, 2006	10.15	10.38	9.750	10.20	685,259	-0.21(-2.00%)
Dec 08, 2006	10.42	10.51	10.05	10.41	717,706	-0.10(-0.96%)
Dec 07, 2006	10.53	10.58	10.41	10.51	213,048	+0.03(+0.30%)
Dec 06, 2006	10.48	10.69	10.41	10.48	409,461	-0.06(-0.54%)
Dec 05, 2006	10.53	10.72	10.41	10.54	574,646	+0.04(+0.36%)
Dec 04, 2006	10.03	10.53	10.01	10.50	731,862	+0.47(+4.72%)

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.