Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

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 (%)
Mar 31, 2009	4.543	4.751	4.524	4.543	432,018	+0.09(+1.98%)
Mar 30, 2009	4.650	4.707	4.351	4.455	399,271	-0.42(-8.55%)
Mar 26, 2009	4.802	5.048	4.644	4.871	701,071	+0.15(+3.07%)
Mar 25, 2009	4.682	4.783	4.549	4.726	469,115	+0.12(+2.60%)
Mar 24, 2009	4.593	4.742	4.581	4.606	501,078	-0.12(-2.54%)
Mar 23, 2009	4.669	4.776	4.524	4.726	919,461	+0.27(+6.09%)
Mar 20, 2009	4.726	4.739	4.410	4.455	616,029	-0.20(-4.34%)
Mar 19, 2009	4.650	4.751	4.537	4.657	419,803	+0.05(+1.10%)
Mar 18, 2009	4.429	4.625	4.410	4.606	600,694	+0.17(+3.84%)
Mar 17, 2009	4.272	4.474	4.246	4.436	524,122	+0.17(+3.99%)
Mar 16, 2009	4.328	4.448	4.240	4.265	577,734	-0.01(-0.29%)
Mar 13, 2009	4.095	4.486	4.095	4.278	810,284	+0.32(+7.96%)
Mar 12, 2009	3.628	4.095	3.496	3.962	649,381	+0.32(+8.84%)
Mar 11, 2009	3.729	3.754	3.615	3.641	492,872	-0.06(-1.54%)
Mar 10, 2009	3.597	3.817	3.597	3.697	830,024	+0.22(+6.35%)
Mar 09, 2009	3.767	3.843	3.395	3.477	830,669	-0.33(-8.77%)
Mar 06, 2009	3.937	3.944	3.691	3.811	402,495	+0.01(+0.33%)
Mar 05, 2009	4.215	4.215	3.786	3.798	612,281	-0.53(-12.24%)
Mar 04, 2009	4.089	4.429	4.038	4.328	590,596	+0.49(+12.64%)

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.