Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.257	5.469	5.193	5.456	939,630	+0.17(+3.15%)
Nov 27, 2009	5.212	5.392	5.206	5.289	256,645	-0.15(-2.83%)
Nov 25, 2009	5.437	5.501	5.353	5.443	273,332	+0.06(+1.19%)
Nov 24, 2009	5.424	5.475	5.276	5.379	354,588	-0.04(-0.83%)
Nov 23, 2009	5.449	5.635	5.398	5.424	1,104,496	+0.21(+4.06%)
Nov 20, 2009	5.180	5.244	5.161	5.212	415,305	-0.02(-0.37%)
Nov 19, 2009	5.360	5.440	5.174	5.231	767,490	-0.17(-3.09%)
Nov 18, 2009	5.456	5.520	5.257	5.398	483,503	-0.04(-0.71%)
Nov 17, 2009	5.437	5.533	5.392	5.437	1,133,616	+0.00(+0.00%)
Nov 16, 2009	5.199	5.520	5.199	5.437	1,093,080	+0.24(+4.69%)
Nov 13, 2009	5.225	5.340	5.090	5.193	1,129,291	-0.04(-0.74%)
Nov 12, 2009	5.334	5.526	5.225	5.231	1,283,000	-0.22(-4.00%)
Nov 11, 2009	5.289	5.501	5.225	5.449	828,727	+0.16(+3.03%)
Nov 10, 2009	5.456	5.658	5.026	5.289	3,244,099	-0.25(-4.51%)
Nov 09, 2009	6.475	6.757	5.462	5.539	3,568,403	-1.11(-16.68%)
Nov 06, 2009	6.533	6.687	6.462	6.648	244,666	+0.01(+0.19%)
Nov 05, 2009	6.257	6.648	6.225	6.635	269,977	+0.46(+7.37%)
Nov 04, 2009	6.424	6.565	6.174	6.180	337,146	-0.19(-2.92%)
Nov 03, 2009	6.328	6.366	6.225	6.366	295,864	-0.01(-0.20%)

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.