Indicators

Cogent Comm Hlds (NQ: CCOI )

59.36 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.541	4.749	4.522	4.541	432,236	+0.09(+1.98%)
Mar 30, 2009	4.648	4.705	4.348	4.452	399,473	-0.42(-8.55%)
Mar 26, 2009	4.799	5.045	4.642	4.869	701,425	+0.15(+3.07%)
Mar 25, 2009	4.679	4.780	4.547	4.724	469,352	+0.12(+2.60%)
Mar 24, 2009	4.591	4.739	4.579	4.604	501,331	-0.12(-2.54%)
Mar 23, 2009	4.667	4.774	4.522	4.724	919,925	+0.27(+6.09%)
Mar 20, 2009	4.724	4.736	4.408	4.452	616,340	-0.20(-4.34%)
Mar 19, 2009	4.648	4.749	4.534	4.654	420,015	+0.05(+1.10%)
Mar 18, 2009	4.427	4.623	4.408	4.604	600,997	+0.17(+3.84%)
Mar 17, 2009	4.269	4.471	4.244	4.433	524,387	+0.17(+3.99%)
Mar 16, 2009	4.326	4.446	4.238	4.263	578,025	-0.01(-0.29%)
Mar 13, 2009	4.093	4.484	4.093	4.276	810,693	+0.32(+7.96%)
Mar 12, 2009	3.626	4.093	3.494	3.960	649,708	+0.32(+8.84%)
Mar 11, 2009	3.727	3.752	3.614	3.639	493,121	-0.06(-1.54%)
Mar 10, 2009	3.595	3.815	3.595	3.696	830,442	+0.22(+6.35%)
Mar 09, 2009	3.765	3.841	3.393	3.475	831,088	-0.33(-8.77%)
Mar 06, 2009	3.935	3.942	3.689	3.809	402,698	+0.01(+0.33%)
Mar 05, 2009	4.213	4.213	3.784	3.797	612,590	-0.53(-12.24%)
Mar 04, 2009	4.087	4.427	4.036	4.326	590,894	+0.49(+12.64%)

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.