Indicators

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.888	5.965	5.754	5.805	256,708	-0.08(-1.42%)
May 27, 2010	5.869	5.908	5.779	5.888	470,593	+0.18(+3.15%)
May 26, 2010	5.651	5.831	5.651	5.709	476,961	+0.09(+1.60%)
May 25, 2010	5.529	5.645	5.426	5.619	299,890	-0.03(-0.57%)
May 24, 2010	5.696	5.805	5.638	5.651	425,819	-0.03(-0.56%)
May 21, 2010	5.651	5.869	5.574	5.683	747,125	-0.08(-1.45%)
May 20, 2010	5.798	5.975	5.670	5.766	1,148,487	-0.25(-4.16%)
May 19, 2010	6.158	6.235	5.978	6.017	1,292,504	-0.18(-2.90%)
May 18, 2010	6.414	6.453	6.171	6.196	774,491	-0.13(-2.13%)
May 17, 2010	6.292	6.510	6.164	6.331	474,769	+0.10(+1.65%)
May 14, 2010	6.260	6.286	6.164	6.228	458,697	-0.09(-1.42%)
May 13, 2010	6.126	6.350	6.126	6.318	299,374	+0.15(+2.50%)
May 12, 2010	6.023	6.177	6.023	6.164	738,498	+0.14(+2.34%)
May 11, 2010	6.158	6.196	5.997	6.023	561,217	-0.16(-2.59%)
May 10, 2010	6.138	6.267	6.052	6.183	1,190,874	+0.30(+5.01%)
May 07, 2010	6.087	6.094	5.760	5.888	1,401,103	-0.21(-3.37%)
May 06, 2010	6.286	6.459	5.773	6.094	1,300,218	-0.26(-4.14%)
May 05, 2010	6.350	6.478	6.280	6.357	540,091	-0.11(-1.69%)
May 04, 2010	6.607	6.639	6.344	6.466	414,945	-0.26(-3.82%)

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.