Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.567	9.655	9.460	9.504	219,200	-0.15(-1.57%)
Jul 28, 2011	9.605	9.756	9.557	9.655	182,397	+0.03(+0.26%)
Jul 27, 2011	9.939	9.945	9.598	9.630	337,957	-0.38(-3.84%)
Jul 26, 2011	10.05	10.08	9.971	10.01	169,948	-0.04(-0.44%)
Jul 25, 2011	10.05	10.15	10.00	10.06	266,287	-0.09(-0.87%)
Jul 22, 2011	10.09	10.23	10.03	10.15	186,077	-0.04(-0.37%)
Jul 21, 2011	10.24	10.29	10.08	10.19	717,272	-0.04(-0.43%)
Jul 20, 2011	10.36	10.49	10.11	10.23	584,109	-0.09(-0.86%)
Jul 19, 2011	10.48	10.53	10.28	10.32	470,515	-0.03(-0.31%)
Jul 18, 2011	10.51	10.51	10.19	10.35	196,154	-0.23(-2.20%)
Jul 15, 2011	10.57	10.59	10.44	10.58	286,505	+0.02(+0.18%)
Jul 14, 2011	10.91	10.98	10.56	10.56	289,886	-0.33(-3.01%)
Jul 13, 2011	10.75	11.10	10.73	10.89	277,976	+0.20(+1.83%)
Jul 12, 2011	10.71	10.82	10.58	10.70	602,808	-0.02(-0.18%)
Jul 11, 2011	11.00	11.17	10.70	10.71	507,217	-0.42(-3.74%)
Jul 08, 2011	11.11	11.26	11.04	11.13	221,049	-0.11(-0.95%)
Jul 07, 2011	11.23	11.35	11.17	11.24	469,328	+0.06(+0.56%)
Jul 06, 2011	10.90	11.19	10.88	11.18	312,499	+0.29(+2.67%)
Jul 05, 2011	10.80	10.92	10.67	10.88	399,703	+0.13(+1.23%)

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.