Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

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 (%)
Sep 30, 2010	5.897	5.991	5.752	5.972	313,468	+0.15(+2.49%)
Sep 29, 2010	5.909	5.922	5.783	5.827	193,216	-0.12(-2.01%)
Sep 28, 2010	5.865	5.966	5.676	5.947	130,980	+0.11(+1.95%)
Sep 27, 2010	5.827	5.859	5.745	5.834	131,080	+0.03(+0.43%)
Sep 24, 2010	5.808	5.840	5.707	5.808	286,964	+0.09(+1.54%)
Sep 23, 2010	5.739	5.884	5.663	5.720	134,645	-0.06(-1.09%)
Sep 22, 2010	5.859	5.884	5.430	5.783	125,743	-0.08(-1.40%)
Sep 21, 2010	5.871	6.004	5.770	5.865	314,605	+0.01(+0.11%)
Sep 20, 2010	5.575	5.897	5.562	5.859	497,626	+0.32(+5.81%)
Sep 17, 2010	5.562	5.733	5.392	5.537	586,229	-0.01(-0.23%)
Sep 15, 2010	5.461	5.581	5.424	5.550	417,148	+0.09(+1.62%)
Sep 14, 2010	5.524	5.524	5.386	5.461	218,189	-0.07(-1.25%)
Sep 13, 2010	5.581	5.594	5.449	5.531	286,149	+0.01(+0.11%)
Sep 10, 2010	5.493	5.550	5.417	5.524	152,897	+0.04(+0.69%)
Sep 09, 2010	5.588	5.588	5.455	5.487	87,081	-0.01(-0.11%)
Sep 08, 2010	5.638	5.657	5.455	5.493	262,464	-0.11(-1.91%)
Sep 07, 2010	5.960	5.960	5.588	5.600	171,984	-0.37(-6.23%)
Sep 03, 2010	5.821	5.997	5.758	5.972	208,545	+0.22(+3.84%)
Sep 02, 2010	5.777	5.821	5.695	5.752	123,280	-0.06(-1.08%)

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.