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 28, 2008	3.353	3.539	3.161	3.526	237,506	+0.12(+3.58%)
Nov 26, 2008	2.814	3.411	2.789	3.404	791,302	+0.50(+17.22%)
Nov 25, 2008	2.962	2.994	2.686	2.904	709,299	-0.02(-0.66%)
Nov 24, 2008	2.552	2.968	2.430	2.923	775,476	+0.38(+14.86%)
Nov 21, 2008	2.295	2.545	2.173	2.545	902,478	+0.29(+13.11%)
Nov 20, 2008	2.340	2.346	2.231	2.250	1,424,322	-0.11(-4.62%)
Nov 19, 2008	2.481	2.500	2.359	2.359	1,240,128	-0.13(-5.15%)
Nov 18, 2008	2.455	2.532	2.327	2.487	1,002,250	+0.05(+2.11%)
Nov 17, 2008	2.526	2.532	2.417	2.436	582,092	-0.12(-4.76%)
Nov 14, 2008	2.712	2.763	2.539	2.558	661,971	-0.22(-8.06%)
Nov 13, 2008	2.455	2.808	2.334	2.782	841,622	+0.32(+13.02%)
Nov 12, 2008	2.596	2.596	2.455	2.462	1,800,895	-0.19(-7.02%)
Nov 11, 2008	2.770	2.840	2.635	2.648	1,293,733	-0.20(-6.98%)
Nov 10, 2008	2.936	3.052	2.827	2.846	377,119	-0.02(-0.67%)
Nov 07, 2008	2.872	2.949	2.648	2.866	410,030	+0.03(+1.13%)
Nov 06, 2008	3.097	3.417	2.827	2.834	1,086,940	-0.19(-6.16%)
Nov 05, 2008	3.052	3.379	3.000	3.020	730,631	-0.14(-4.46%)
Nov 04, 2008	2.891	3.212	2.859	3.161	618,972	+0.25(+8.59%)

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.