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 24, 2011	8.758	9.174	8.474	9.010	944,888	+0.25(+2.88%)
May 23, 2011	8.789	8.808	8.682	8.758	191,754	-0.23(-2.60%)
May 20, 2011	9.004	9.054	8.821	8.991	251,889	-0.08(-0.84%)
May 19, 2011	9.136	9.149	8.935	9.067	216,472	+0.01(+0.14%)
May 18, 2011	8.865	9.181	8.745	9.054	371,238	+0.20(+2.21%)
May 17, 2011	8.770	8.903	8.733	8.859	297,580	+0.01(+0.07%)
May 16, 2011	9.048	9.168	8.827	8.852	348,407	-0.25(-2.77%)
May 13, 2011	9.389	9.427	9.054	9.105	424,070	-0.24(-2.57%)
May 12, 2011	9.269	9.389	9.200	9.345	174,761	+0.00(+0.00%)
May 11, 2011	9.433	9.553	9.294	9.345	215,457	-0.14(-1.46%)
May 10, 2011	9.319	9.502	9.319	9.483	201,430	+0.17(+1.83%)
May 09, 2011	9.225	9.326	9.162	9.313	217,665	+0.06(+0.65%)
May 06, 2011	9.237	9.433	9.193	9.253	461,451	+0.14(+1.56%)
May 05, 2011	8.783	9.256	8.747	9.111	517,162	+0.25(+2.85%)
May 04, 2011	9.023	9.023	8.783	8.859	357,241	-0.19(-2.09%)
May 03, 2011	9.092	9.231	8.941	9.048	349,466	-0.06(-0.62%)

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.