Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 UNCHANGED

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 30, 2009	4.526	4.641	4.212	4.263	811,084	-0.19(-4.32%)
Jan 29, 2009	4.501	4.693	4.433	4.456	992,305	-0.10(-2.25%)
Jan 28, 2009	4.507	4.597	4.392	4.558	867,540	+0.08(+1.86%)
Jan 27, 2009	4.295	4.501	4.186	4.475	560,250	+0.19(+4.49%)
Jan 26, 2009	3.898	4.302	3.885	4.283	992,890	+0.40(+10.41%)
Jan 23, 2009	3.757	4.116	3.699	3.879	835,999	+0.00(+0.00%)
Jan 22, 2009	3.500	3.936	3.475	3.879	1,196,357	+0.29(+8.04%)
Jan 21, 2009	3.590	3.706	3.468	3.590	858,599	+0.08(+2.19%)
Jan 20, 2009	3.898	3.962	3.481	3.513	634,236	-0.45(-11.33%)
Jan 16, 2009	3.898	4.174	3.795	3.962	690,015	+0.12(+3.00%)
Jan 15, 2009	3.930	3.968	3.712	3.847	806,047	-0.09(-2.28%)
Jan 14, 2009	4.045	4.097	3.821	3.936	799,837	-0.19(-4.66%)
Jan 13, 2009	4.148	4.186	4.065	4.129	425,954	-0.03(-0.62%)
Jan 12, 2009	4.231	4.359	4.103	4.154	689,649	-0.08(-1.82%)
Jan 09, 2009	4.693	4.693	4.193	4.231	394,508	-0.45(-9.59%)
Jan 08, 2009	4.648	4.847	4.488	4.680	916,122	+0.01(+0.14%)
Jan 07, 2009	4.610	4.731	4.501	4.674	717,250	+0.01(+0.14%)
Jan 06, 2009	4.398	5.001	4.321	4.667	1,246,208	+0.36(+8.33%)
Jan 05, 2009	4.302	4.398	4.212	4.308	1,248,350	+0.04(+1.05%)

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.