Indicators

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.860	5.007	4.776	5.007	866,426	+0.19(+3.99%)
May 28, 2009	4.686	4.860	4.642	4.815	815,754	+0.17(+3.59%)
May 27, 2009	4.520	4.751	4.443	4.648	1,774,145	+0.29(+6.62%)
May 26, 2009	4.045	4.372	3.981	4.359	1,123,156	+0.26(+6.25%)
May 22, 2009	4.039	4.103	3.968	4.103	688,331	+0.08(+2.07%)
May 21, 2009	3.936	4.026	3.859	4.020	647,882	+0.03(+0.80%)
May 20, 2009	3.981	4.122	3.924	3.988	612,074	+0.06(+1.47%)
May 19, 2009	4.129	4.167	3.911	3.930	490,980	-0.25(-5.98%)
May 18, 2009	3.936	4.180	3.847	4.180	608,225	+0.26(+6.71%)
May 15, 2009	4.103	4.206	3.898	3.917	531,239	-0.16(-3.93%)
May 14, 2009	3.988	4.186	3.789	4.077	1,046,608	+0.12(+3.08%)
May 13, 2009	4.308	4.308	3.930	3.956	1,076,160	-0.47(-10.71%)
May 12, 2009	4.603	4.629	4.347	4.430	766,694	-0.10(-2.26%)
May 11, 2009	4.533	4.597	4.340	4.533	1,056,886	-0.19(-3.94%)
May 08, 2009	4.892	5.065	4.231	4.719	2,782,387	-0.34(-6.72%)
May 07, 2009	5.289	5.449	5.001	5.058	953,724	-0.16(-3.07%)
May 06, 2009	5.449	5.526	5.135	5.219	467,001	-0.17(-3.10%)
May 05, 2009	5.462	5.610	5.302	5.385	630,736	-0.12(-2.21%)
May 04, 2009	5.372	5.546	5.334	5.507	557,916	+0.08(+1.42%)

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.