Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.65	10.77	10.64	10.73	576,760	+0.05(+0.47%)
Jun 29, 2011	10.66	10.87	10.52	10.68	410,614	+0.07(+0.65%)
Jun 28, 2011	10.58	10.68	10.54	10.61	618,130	+0.02(+0.18%)
Jun 27, 2011	10.39	10.66	10.25	10.59	757,862	+0.36(+3.51%)
Jun 24, 2011	9.945	10.34	9.914	10.23	957,786	+0.30(+3.02%)
Jun 23, 2011	9.762	9.939	9.636	9.930	426,688	+0.05(+0.48%)
Jun 22, 2011	9.838	9.958	9.826	9.882	1,212,380	+0.04(+0.45%)
Jun 21, 2011	9.844	9.996	9.775	9.838	684,113	+0.08(+0.84%)
Jun 20, 2011	9.762	9.819	9.624	9.756	565,424	+0.08(+0.78%)
Jun 17, 2011	9.889	9.964	9.510	9.680	779,005	-0.12(-1.22%)
Jun 16, 2011	9.611	10.03	9.548	9.800	908,762	+0.22(+2.30%)
Jun 15, 2011	9.504	9.775	9.479	9.580	411,863	-0.06(-0.59%)
Jun 14, 2011	9.510	9.744	9.479	9.636	300,959	+0.25(+2.62%)
Jun 13, 2011	9.428	9.463	9.289	9.390	239,578	+0.01(+0.07%)
Jun 10, 2011	9.334	9.466	9.289	9.384	303,060	-0.02(-0.20%)
Jun 09, 2011	9.416	9.529	9.289	9.403	384,167	+0.04(+0.47%)
Jun 08, 2011	9.390	9.466	9.214	9.359	266,865	-0.07(-0.74%)
Jun 07, 2011	9.529	9.539	9.359	9.428	465,292	-0.03(-0.27%)
Jun 06, 2011	9.598	9.605	9.409	9.453	345,432	-0.12(-1.28%)

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.