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 (%)
May 28, 2010	5.789	5.865	5.657	5.707	261,094	-0.08(-1.42%)
May 27, 2010	5.770	5.808	5.682	5.789	478,633	+0.18(+3.15%)
May 26, 2010	5.556	5.733	5.556	5.613	485,110	+0.09(+1.60%)
May 25, 2010	5.436	5.550	5.335	5.524	305,013	-0.03(-0.57%)
May 24, 2010	5.600	5.707	5.543	5.556	433,094	-0.03(-0.56%)
May 21, 2010	5.556	5.770	5.480	5.588	759,890	-0.08(-1.45%)
May 20, 2010	5.701	5.875	5.575	5.670	1,168,108	-0.25(-4.16%)
May 19, 2010	6.054	6.130	5.878	5.915	1,314,586	-0.18(-2.90%)
May 18, 2010	6.306	6.344	6.067	6.092	787,723	-0.13(-2.13%)
May 17, 2010	6.187	6.401	6.061	6.225	482,880	+0.10(+1.65%)
May 14, 2010	6.155	6.180	6.061	6.124	466,534	-0.09(-1.42%)
May 13, 2010	6.023	6.243	6.023	6.212	304,488	+0.15(+2.50%)
May 12, 2010	5.922	6.073	5.922	6.061	751,115	+0.14(+2.34%)
May 11, 2010	6.054	6.092	5.897	5.922	570,806	-0.16(-2.59%)
May 10, 2010	6.035	6.161	5.950	6.079	1,211,219	+0.29(+5.01%)
May 07, 2010	5.985	5.991	5.663	5.789	1,425,040	-0.20(-3.37%)
May 06, 2010	6.180	6.351	5.676	5.991	1,322,432	-0.26(-4.14%)
May 05, 2010	6.243	6.370	6.174	6.250	549,318	-0.11(-1.69%)
May 04, 2010	6.496	6.527	6.237	6.357	422,034	-0.25(-3.82%)

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.