Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.334	9.378	9.126	9.296	759,466	+0.01(+0.07%)
Feb 25, 2011	9.346	9.498	9.220	9.289	474,894	+0.04(+0.41%)
Feb 24, 2011	9.718	9.822	9.138	9.252	703,833	+0.51(+5.84%)
Feb 23, 2011	8.861	8.911	8.526	8.741	426,266	-0.12(-1.35%)
Feb 22, 2011	9.062	9.163	8.810	8.861	449,209	-0.33(-3.57%)
Feb 18, 2011	9.258	9.271	9.081	9.189	253,241	+0.01(+0.07%)
Feb 17, 2011	9.113	9.214	8.993	9.182	203,981	+0.06(+0.69%)
Feb 16, 2011	9.126	9.151	9.006	9.119	219,830	+0.06(+0.70%)
Feb 15, 2011	8.892	9.075	8.861	9.056	212,997	+0.13(+1.48%)
Feb 14, 2011	8.867	9.044	8.760	8.924	478,361	+0.04(+0.43%)
Feb 11, 2011	8.684	8.943	8.627	8.886	192,047	+0.15(+1.66%)
Feb 10, 2011	8.545	8.823	8.514	8.741	177,356	+0.10(+1.17%)
Feb 09, 2011	8.917	9.018	8.533	8.640	307,165	-0.15(-1.72%)
Feb 08, 2011	8.369	8.854	8.274	8.791	256,186	+0.40(+4.73%)
Feb 07, 2011	8.413	8.621	8.344	8.394	194,342	+0.01(+0.15%)
Feb 04, 2011	8.463	8.552	8.262	8.381	374,721	-0.05(-0.60%)
Feb 03, 2011	8.608	8.671	8.350	8.432	291,427	-0.16(-1.91%)
Feb 02, 2011	8.722	8.791	8.558	8.596	278,285	-0.18(-2.01%)

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.