Indicators

Cogent Comm Hlds (NQ: CCOI )

63.40 +0.33 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.528	4.644	4.214	4.265	810,675	-0.19(-4.32%)
Jan 29, 2009	4.503	4.695	4.435	4.458	991,804	-0.10(-2.25%)
Jan 28, 2009	4.509	4.599	4.394	4.561	867,102	+0.08(+1.86%)
Jan 27, 2009	4.298	4.503	4.189	4.477	559,967	+0.19(+4.49%)
Jan 26, 2009	3.900	4.304	3.887	4.285	992,389	+0.40(+10.41%)
Jan 23, 2009	3.759	4.118	3.701	3.881	835,577	+0.00(+0.00%)
Jan 22, 2009	3.502	3.938	3.477	3.881	1,195,753	+0.29(+8.04%)
Jan 21, 2009	3.592	3.707	3.470	3.592	858,166	+0.08(+2.19%)
Jan 20, 2009	3.900	3.964	3.483	3.515	633,917	-0.45(-11.33%)
Jan 16, 2009	3.900	4.176	3.797	3.964	689,667	+0.12(+3.00%)
Jan 15, 2009	3.932	3.970	3.714	3.849	805,641	-0.09(-2.28%)
Jan 14, 2009	4.047	4.099	3.823	3.938	799,434	-0.19(-4.66%)
Jan 13, 2009	4.150	4.189	4.067	4.131	425,739	-0.03(-0.62%)
Jan 12, 2009	4.233	4.362	4.105	4.156	689,301	-0.08(-1.82%)
Jan 09, 2009	4.695	4.695	4.195	4.233	394,309	-0.45(-9.59%)
Jan 08, 2009	4.650	4.849	4.490	4.682	915,660	+0.01(+0.14%)
Jan 07, 2009	4.612	4.734	4.503	4.676	716,888	+0.01(+0.14%)
Jan 06, 2009	4.400	5.003	4.323	4.670	1,245,580	+0.36(+8.33%)
Jan 05, 2009	4.304	4.400	4.214	4.310	1,247,721	+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.