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 (%)
Sep 28, 2012	14.18	14.52	14.18	14.51	469,777	+0.23(+1.64%)
Sep 27, 2012	14.26	14.31	14.03	14.27	279,452	+0.04(+0.27%)
Sep 26, 2012	13.89	14.25	13.75	14.23	759,752	+0.33(+2.41%)
Sep 25, 2012	13.89	14.00	13.71	13.90	428,804	+0.06(+0.46%)
Sep 24, 2012	13.72	13.95	13.57	13.84	167,875	+0.05(+0.37%)
Sep 21, 2012	13.94	14.04	13.73	13.79	720,189	+0.03(+0.23%)
Sep 20, 2012	13.85	14.03	13.66	13.76	406,725	-0.20(-1.45%)
Sep 19, 2012	13.77	13.99	13.53	13.96	383,437	+0.18(+1.28%)
Sep 18, 2012	13.33	13.81	13.28	13.78	830,589	+0.43(+3.21%)
Sep 17, 2012	13.12	13.38	12.98	13.35	480,805	+0.17(+1.29%)
Sep 14, 2012	13.25	13.28	13.00	13.18	951,396	-0.01(-0.05%)
Sep 13, 2012	13.07	13.32	13.00	13.19	390,406	+0.11(+0.82%)
Sep 12, 2012	12.89	13.09	12.77	13.08	338,416	+0.25(+1.97%)
Sep 11, 2012	12.94	13.07	12.74	12.83	510,133	-0.11(-0.88%)
Sep 10, 2012	13.09	13.12	12.70	12.94	476,795	-0.19(-1.44%)
Sep 07, 2012	12.75	13.32	12.65	13.13	1,669,269	+0.50(+4.00%)
Sep 06, 2012	12.67	12.76	12.42	12.63	1,255,275	+0.04(+0.30%)
Sep 05, 2012	12.36	12.64	12.32	12.59	617,983	+0.17(+1.37%)

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.