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 (%)
Feb 28, 2011	9.338	9.383	9.130	9.300	759,084	+0.01(+0.07%)
Feb 25, 2011	9.351	9.502	9.225	9.294	474,654	+0.04(+0.41%)
Feb 24, 2011	9.723	9.827	9.143	9.256	703,479	+0.51(+5.84%)
Feb 23, 2011	8.865	8.916	8.531	8.745	426,051	-0.12(-1.35%)
Feb 22, 2011	9.067	9.168	8.815	8.865	448,982	-0.33(-3.57%)
Feb 18, 2011	9.263	9.275	9.086	9.193	253,114	+0.01(+0.07%)
Feb 17, 2011	9.117	9.218	8.998	9.187	203,878	+0.06(+0.69%)
Feb 16, 2011	9.130	9.155	9.010	9.124	219,719	+0.06(+0.70%)
Feb 15, 2011	8.897	9.080	8.865	9.061	212,890	+0.13(+1.48%)
Feb 14, 2011	8.871	9.048	8.764	8.928	478,120	+0.04(+0.43%)
Feb 11, 2011	8.688	8.947	8.632	8.890	191,950	+0.15(+1.66%)
Feb 10, 2011	8.550	8.827	8.518	8.745	177,267	+0.10(+1.17%)
Feb 09, 2011	8.922	9.023	8.537	8.644	307,010	-0.15(-1.72%)
Feb 08, 2011	8.373	8.859	8.278	8.796	256,057	+0.40(+4.73%)
Feb 07, 2011	8.417	8.625	8.348	8.398	194,244	+0.01(+0.15%)
Feb 04, 2011	8.468	8.556	8.266	8.386	374,532	-0.05(-0.60%)
Feb 03, 2011	8.613	8.676	8.354	8.436	291,280	-0.16(-1.91%)
Feb 02, 2011	8.726	8.796	8.562	8.600	278,145	-0.18(-2.01%)

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.