Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.87	13.87	13.44	13.46	424,291	-0.46(-3.27%)
Jan 30, 2007	13.46	14.14	13.38	13.92	977,644	+0.52(+3.88%)
Jan 29, 2007	13.39	13.56	13.25	13.40	742,906	-0.08(-0.57%)
Jan 26, 2007	13.41	13.48	13.09	13.48	474,480	+0.07(+0.53%)
Jan 25, 2007	13.46	13.46	13.29	13.41	728,635	+0.05(+0.38%)
Jan 24, 2007	12.94	13.57	12.86	13.35	585,066	+0.47(+3.68%)
Jan 23, 2007	12.62	13.14	12.60	12.88	650,607	+0.24(+1.88%)
Jan 22, 2007	12.86	12.86	12.46	12.64	454,935	-0.14(-1.10%)
Jan 19, 2007	12.71	12.88	12.52	12.78	874,872	+0.07(+0.56%)
Jan 18, 2007	13.10	13.20	12.69	12.71	1,228,113	-0.38(-2.89%)
Jan 17, 2007	13.10	13.27	12.94	13.09	994,661	-0.04(-0.29%)
Jan 16, 2007	13.17	13.26	12.80	13.13	1,054,925	-0.03(-0.24%)
Jan 12, 2007	12.86	13.30	12.80	13.16	1,560,586	+0.22(+1.73%)
Jan 11, 2007	11.17	13.04	11.17	12.94	5,067,719	+1.80(+16.11%)
Jan 10, 2007	11.02	11.23	11.02	11.14	484,831	-0.01(-0.12%)
Jan 09, 2007	11.41	11.55	11.05	11.16	753,675	-0.26(-2.30%)
Jan 08, 2007	10.69	11.43	10.64	11.42	1,638,795	+0.75(+7.03%)
Jan 05, 2007	10.57	11.01	10.54	10.67	668,197	+0.03(+0.30%)
Jan 04, 2007	10.46	10.72	10.38	10.64	508,573	+0.17(+1.65%)

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.