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 (%)
Jun 30, 2011	10.83	10.95	10.82	10.91	567,072	+0.05(+0.47%)
Jun 29, 2011	10.84	11.05	10.70	10.86	403,716	+0.07(+0.65%)
Jun 28, 2011	10.76	10.87	10.72	10.79	607,747	+0.02(+0.18%)
Jun 27, 2011	10.57	10.85	10.42	10.77	745,131	+0.37(+3.51%)
Jun 24, 2011	10.12	10.52	10.08	10.40	941,697	+0.30(+3.02%)
Jun 23, 2011	9.929	10.11	9.801	10.10	419,520	+0.05(+0.48%)
Jun 22, 2011	10.01	10.13	9.993	10.05	1,192,015	+0.04(+0.45%)
Jun 21, 2011	10.01	10.17	9.942	10.01	672,621	+0.08(+0.84%)
Jun 20, 2011	9.929	9.987	9.788	9.923	555,926	+0.08(+0.78%)
Jun 17, 2011	10.06	10.13	9.673	9.846	765,920	-0.12(-1.22%)
Jun 16, 2011	9.775	10.20	9.711	9.968	893,497	+0.22(+2.30%)
Jun 15, 2011	9.666	9.942	9.641	9.743	404,945	-0.06(-0.59%)
Jun 14, 2011	9.673	9.910	9.641	9.801	295,903	+0.25(+2.62%)
Jun 13, 2011	9.589	9.625	9.448	9.551	235,553	+0.01(+0.07%)
Jun 10, 2011	9.493	9.628	9.448	9.544	297,969	-0.02(-0.20%)
Jun 09, 2011	9.576	9.692	9.448	9.564	377,713	+0.04(+0.47%)
Jun 08, 2011	9.551	9.628	9.371	9.519	262,383	-0.07(-0.74%)
Jun 07, 2011	9.692	9.702	9.519	9.589	457,476	-0.03(-0.27%)
Jun 06, 2011	9.762	9.769	9.570	9.615	339,629	-0.13(-1.28%)

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.