Indicators

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	9.192	9.307	9.108	9.307	262,192	+0.15(+1.61%)
Apr 28, 2011	9.134	9.224	8.993	9.160	257,211	-0.01(-0.07%)
Apr 27, 2011	8.877	9.301	8.877	9.166	465,102	+0.29(+3.25%)
Apr 26, 2011	8.941	9.083	8.864	8.877	425,481	-0.04(-0.50%)
Apr 25, 2011	8.922	8.922	8.839	8.922	211,053	+0.06(+0.65%)
Apr 21, 2011	8.903	8.948	8.775	8.864	132,827	+0.05(+0.58%)
Apr 20, 2011	8.749	8.820	8.640	8.813	269,484	+0.22(+2.54%)
Apr 19, 2011	8.467	8.717	8.467	8.595	752,532	+0.18(+2.13%)
Apr 18, 2011	8.133	8.425	8.133	8.415	581,797	+0.08(+1.00%)
Apr 15, 2011	8.332	8.435	8.204	8.332	1,113,992	-0.04(-0.54%)
Apr 14, 2011	8.525	8.588	8.313	8.377	606,261	-0.26(-2.97%)
Apr 13, 2011	9.147	9.179	8.576	8.634	752,761	-0.43(-4.74%)
Apr 12, 2011	9.384	9.434	9.044	9.063	736,912	-0.38(-4.01%)
Apr 11, 2011	9.365	9.775	9.352	9.442	1,061,970	+0.13(+1.38%)
Apr 08, 2011	9.397	9.410	9.179	9.313	425,599	-0.01(-0.07%)
Apr 07, 2011	9.403	9.455	9.262	9.320	481,974	-0.07(-0.75%)
Apr 06, 2011	9.429	9.448	9.320	9.390	313,394	-0.02(-0.20%)
Apr 05, 2011	9.435	9.619	9.378	9.410	214,062	-0.05(-0.54%)
Apr 04, 2011	9.397	9.532	9.384	9.461	314,888	+0.06(+0.61%)

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.