Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.425	8.621	8.299	8.602	516,616	+0.23(+2.71%)
Jan 28, 2011	8.728	8.728	8.331	8.375	341,701	-0.33(-3.84%)
Jan 27, 2011	8.873	8.873	8.571	8.709	329,014	-0.15(-1.71%)
Jan 26, 2011	8.779	9.012	8.637	8.861	389,453	+0.12(+1.37%)
Jan 25, 2011	8.722	8.867	8.533	8.741	343,967	-0.05(-0.57%)
Jan 24, 2011	8.873	8.911	8.772	8.791	259,265	-0.06(-0.64%)
Jan 21, 2011	9.239	9.252	8.835	8.848	377,335	-0.30(-3.31%)
Jan 20, 2011	9.321	9.340	8.974	9.151	488,578	-0.25(-2.62%)
Jan 19, 2011	9.586	9.611	9.359	9.397	539,378	-0.17(-1.78%)
Jan 18, 2011	9.573	9.598	9.460	9.567	326,328	+0.00(+0.00%)
Jan 14, 2011	9.334	9.611	9.233	9.567	700,745	+0.25(+2.64%)
Jan 13, 2011	9.277	9.453	9.233	9.321	585,281	+0.00(+0.00%)
Jan 12, 2011	9.132	9.390	9.081	9.321	428,716	+0.26(+2.85%)
Jan 11, 2011	8.930	9.138	8.905	9.062	378,907	+0.15(+1.70%)
Jan 10, 2011	8.653	8.943	8.577	8.911	1,049,935	+0.25(+2.84%)
Jan 07, 2011	8.804	8.980	8.495	8.665	729,656	-0.11(-1.22%)
Jan 06, 2011	9.176	9.264	8.678	8.772	431,578	-0.41(-4.46%)
Jan 05, 2011	8.798	9.195	8.798	9.182	703,029	+0.41(+4.67%)
Jan 04, 2011	8.980	9.050	8.596	8.772	848,292	-0.12(-1.35%)

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.