Indicators

Cogent Comm Hlds (NQ: CCOI )

58.48 -0.37 (-0.63%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.572	9.660	9.465	9.509	219,090	-0.15(-1.57%)
Jul 28, 2011	9.610	9.761	9.562	9.660	182,305	+0.03(+0.26%)
Jul 27, 2011	9.944	9.950	9.603	9.635	337,787	-0.38(-3.84%)
Jul 26, 2011	10.06	10.09	9.976	10.02	169,862	-0.04(-0.44%)
Jul 25, 2011	10.05	10.16	10.01	10.06	266,152	-0.09(-0.87%)
Jul 22, 2011	10.10	10.23	10.04	10.15	185,983	-0.04(-0.37%)
Jul 21, 2011	10.24	10.29	10.09	10.19	716,910	-0.04(-0.43%)
Jul 20, 2011	10.37	10.49	10.11	10.23	583,815	-0.09(-0.86%)
Jul 19, 2011	10.49	10.53	10.28	10.32	470,278	-0.03(-0.31%)
Jul 18, 2011	10.51	10.51	10.19	10.35	196,055	-0.23(-2.21%)
Jul 15, 2011	10.57	10.60	10.44	10.59	286,361	+0.02(+0.18%)
Jul 14, 2011	10.92	10.99	10.56	10.57	289,740	-0.33(-3.01%)
Jul 13, 2011	10.75	11.11	10.73	10.90	277,836	+0.20(+1.83%)
Jul 12, 2011	10.71	10.83	10.58	10.70	602,504	-0.02(-0.18%)
Jul 11, 2011	11.01	11.17	10.71	10.72	506,962	-0.42(-3.74%)
Jul 08, 2011	11.12	11.27	11.05	11.14	220,938	-0.11(-0.95%)
Jul 07, 2011	11.24	11.35	11.17	11.24	469,091	+0.06(+0.56%)
Jul 06, 2011	10.90	11.20	10.89	11.18	312,342	+0.29(+2.67%)
Jul 05, 2011	10.80	10.92	10.68	10.89	399,501	+0.13(+1.23%)

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.