Indicators

Cogent Comm Hlds (NQ: CCOI )

59.51 +0.07 (+0.11%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.75	14.88	14.14	14.47	670,219	-0.31(-2.08%)
Feb 27, 2007	15.23	15.29	14.11	14.78	1,257,658	-0.65(-4.24%)
Feb 26, 2007	15.64	15.91	15.37	15.43	591,361	-0.44(-2.75%)
Feb 23, 2007	15.67	15.98	15.66	15.87	400,179	+0.15(+0.94%)
Feb 22, 2007	15.73	15.76	15.52	15.72	316,331	-0.03(-0.16%)
Feb 21, 2007	15.46	15.81	15.40	15.75	836,840	+0.27(+1.74%)
Feb 20, 2007	15.48	15.82	15.24	15.48	518,346	+0.04(+0.25%)
Feb 16, 2007	15.23	15.53	15.06	15.44	814,120	+0.22(+1.43%)
Feb 15, 2007	14.85	15.27	14.69	15.22	845,882	+0.40(+2.68%)
Feb 14, 2007	14.64	14.87	14.50	14.82	409,396	+0.17(+1.14%)
Feb 13, 2007	14.60	14.73	14.45	14.66	270,725	+0.13(+0.93%)
Feb 12, 2007	14.50	14.96	14.34	14.52	622,057	+0.04(+0.27%)
Feb 09, 2007	14.89	15.10	14.34	14.48	673,150	-0.45(-3.01%)
Feb 08, 2007	14.96	15.11	14.75	14.93	440,388	-0.33(-2.18%)
Feb 07, 2007	14.05	15.28	13.85	15.27	1,452,287	+1.26(+8.97%)
Feb 06, 2007	13.87	14.05	13.48	14.01	408,244	+0.15(+1.11%)
Feb 05, 2007	13.48	13.98	13.36	13.85	718,584	+0.30(+2.18%)
Feb 02, 2007	13.44	13.77	13.41	13.56	454,058	+0.19(+1.44%)

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.