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 (%)
Apr 30, 2007	16.17	16.55	16.06	16.32	595,467	+0.15(+0.95%)
Apr 27, 2007	16.18	16.43	16.07	16.17	708,268	-0.08(-0.51%)
Apr 26, 2007	16.18	16.51	16.16	16.25	561,363	+0.13(+0.80%)
Apr 25, 2007	16.03	16.25	15.85	16.12	568,470	+0.21(+1.29%)
Apr 24, 2007	16.20	16.28	15.84	15.92	641,996	-0.22(-1.35%)
Apr 23, 2007	15.78	16.33	15.77	16.14	590,688	+0.30(+1.90%)
Apr 20, 2007	16.23	16.25	15.71	15.84	979,775	-0.21(-1.28%)
Apr 19, 2007	16.51	16.55	16.03	16.04	613,592	-0.62(-3.69%)
Apr 18, 2007	16.80	16.86	16.51	16.66	614,873	-0.21(-1.22%)
Apr 17, 2007	16.76	17.01	16.57	16.86	854,144	+0.06(+0.38%)
Apr 16, 2007	16.82	17.15	16.66	16.80	821,770	+0.01(+0.08%)
Apr 13, 2007	16.66	16.80	16.48	16.78	1,126,453	+0.11(+0.65%)
Apr 12, 2007	15.48	16.91	15.20	16.68	2,977,890	+1.19(+7.70%)
Apr 11, 2007	15.51	15.58	15.39	15.48	753,242	+0.01(+0.08%)
Apr 10, 2007	15.39	15.54	15.32	15.47	721,088	+0.01(+0.08%)
Apr 09, 2007	15.34	15.64	15.21	15.46	1,507,453	+0.10(+0.67%)
Apr 05, 2007	15.37	15.46	15.27	15.35	492,961	+0.02(+0.13%)
Apr 04, 2007	15.34	15.45	15.24	15.34	379,590	+0.03(+0.17%)
Apr 03, 2007	15.45	15.66	15.21	15.31	625,040	-0.15(-0.95%)

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.