Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.65	13.65	13.22	13.24	431,323	-0.45(-3.27%)
Jan 30, 2007	13.24	13.91	13.16	13.69	993,845	+0.51(+3.88%)
Jan 29, 2007	13.17	13.34	13.03	13.18	755,217	-0.08(-0.57%)
Jan 26, 2007	13.19	13.26	12.88	13.26	482,343	+0.07(+0.53%)
Jan 25, 2007	13.24	13.24	13.07	13.19	740,710	+0.05(+0.38%)
Jan 24, 2007	12.73	13.35	12.65	13.14	594,762	+0.47(+3.68%)
Jan 23, 2007	12.41	12.93	12.39	12.67	661,388	+0.23(+1.88%)
Jan 22, 2007	12.65	12.65	12.26	12.44	462,475	-0.14(-1.10%)
Jan 19, 2007	12.51	12.67	12.32	12.58	889,371	+0.07(+0.55%)
Jan 18, 2007	12.89	12.99	12.48	12.51	1,248,465	-0.37(-2.89%)
Jan 17, 2007	12.89	13.05	12.73	12.88	1,011,145	-0.04(-0.29%)
Jan 16, 2007	12.95	13.05	12.59	12.92	1,072,407	-0.03(-0.24%)
Jan 12, 2007	12.65	13.08	12.59	12.95	1,586,448	+0.22(+1.73%)
Jan 11, 2007	10.99	12.83	10.99	12.73	5,151,700	+1.77(+16.11%)
Jan 10, 2007	10.84	11.04	10.84	10.96	492,865	-0.01(-0.11%)
Jan 09, 2007	11.23	11.36	10.87	10.97	766,164	-0.26(-2.30%)
Jan 08, 2007	10.52	11.24	10.47	11.23	1,665,953	+0.74(+7.03%)
Jan 05, 2007	10.39	10.83	10.37	10.49	679,270	+0.03(+0.30%)
Jan 04, 2007	10.29	10.54	10.21	10.46	517,001	+0.17(+1.65%)

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.