Indicators

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.796	6.884	6.770	6.846	261,753	+0.02(+0.28%)
Oct 28, 2010	7.212	7.212	6.814	6.827	185,652	-0.30(-4.16%)
Oct 27, 2010	7.149	7.269	6.846	7.124	370,433	-0.01(-0.09%)
Oct 25, 2010	7.067	7.244	7.067	7.130	174,289	+0.09(+1.35%)
Oct 22, 2010	7.035	7.079	6.909	7.035	319,344	+0.04(+0.63%)
Oct 21, 2010	6.915	7.035	6.871	6.991	619,996	+0.12(+1.74%)
Oct 20, 2010	6.600	6.915	6.562	6.871	451,271	+0.31(+4.71%)
Oct 19, 2010	6.531	6.669	6.486	6.562	287,115	-0.08(-1.23%)
Oct 18, 2010	6.398	6.644	6.379	6.644	176,092	+0.28(+4.36%)
Oct 15, 2010	6.562	6.568	6.355	6.366	315,885	-0.11(-1.66%)
Oct 14, 2010	6.467	6.587	6.392	6.474	216,253	-0.03(-0.39%)
Oct 13, 2010	6.215	6.537	6.158	6.499	460,338	+0.31(+4.99%)
Oct 12, 2010	6.202	6.202	6.001	6.190	179,630	-0.06(-0.91%)
Oct 11, 2010	6.196	6.310	6.158	6.247	175,446	+0.04(+0.71%)
Oct 08, 2010	6.146	6.234	6.007	6.202	147,004	+0.08(+1.24%)
Oct 07, 2010	6.089	6.177	6.007	6.127	154,865	+0.09(+1.57%)
Oct 06, 2010	6.095	6.095	5.874	6.032	308,771	-0.08(-1.34%)
Oct 05, 2010	5.969	6.158	5.918	6.114	336,216	+0.23(+3.86%)
Oct 04, 2010	5.975	6.001	5.792	5.887	151,953	-0.11(-1.89%)

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.