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 (%)
Apr 29, 2011	9.187	9.302	9.104	9.302	262,325	+0.15(+1.61%)
Apr 28, 2011	9.129	9.219	8.988	9.155	257,341	-0.01(-0.07%)
Apr 27, 2011	8.873	9.296	8.873	9.161	465,336	+0.29(+3.25%)
Apr 26, 2011	8.937	9.078	8.860	8.873	425,695	-0.04(-0.50%)
Apr 25, 2011	8.917	8.918	8.834	8.918	211,160	+0.06(+0.65%)
Apr 21, 2011	8.898	8.943	8.770	8.860	132,894	+0.05(+0.58%)
Apr 20, 2011	8.745	8.815	8.636	8.809	269,620	+0.22(+2.54%)
Apr 19, 2011	8.463	8.713	8.463	8.591	752,912	+0.18(+2.13%)
Apr 18, 2011	8.129	8.421	8.129	8.411	582,090	+0.08(+1.00%)
Apr 15, 2011	8.328	8.430	8.200	8.328	1,114,554	-0.04(-0.54%)
Apr 14, 2011	8.520	8.584	8.309	8.373	606,567	-0.26(-2.97%)
Apr 13, 2011	9.142	9.174	8.572	8.629	753,141	-0.43(-4.74%)
Apr 12, 2011	9.379	9.429	9.040	9.059	737,284	-0.38(-4.01%)
Apr 11, 2011	9.360	9.770	9.347	9.437	1,062,506	+0.13(+1.38%)
Apr 08, 2011	9.392	9.405	9.174	9.309	425,814	-0.01(-0.07%)
Apr 07, 2011	9.399	9.450	9.258	9.315	482,217	-0.07(-0.75%)
Apr 06, 2011	9.424	9.443	9.315	9.386	313,552	-0.02(-0.20%)
Apr 05, 2011	9.431	9.615	9.373	9.405	214,170	-0.05(-0.54%)
Apr 04, 2011	9.392	9.527	9.379	9.456	315,046	+0.06(+0.61%)

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.