Indicators

Cogent Comm Hlds (NQ: CCOI )

57.91 -0.60 (-1.03%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.081	7.242	6.953	7.004	616,711	-0.05(-0.73%)
Jan 28, 2010	7.043	7.214	6.966	7.056	859,974	+0.06(+0.92%)
Jan 27, 2010	6.998	7.081	6.934	6.992	506,665	-0.01(-0.18%)
Jan 26, 2010	7.370	7.396	6.992	7.004	772,597	-0.37(-5.04%)
Jan 25, 2010	7.607	7.627	7.133	7.376	972,829	+0.01(+0.09%)
Jan 22, 2010	7.376	7.668	7.319	7.370	1,490,898	-0.01(-0.09%)
Jan 21, 2010	7.562	7.607	7.364	7.376	657,135	-0.15(-1.96%)
Jan 20, 2010	7.607	7.691	7.415	7.524	378,362	-0.11(-1.43%)
Jan 19, 2010	7.492	7.652	7.473	7.633	415,911	+0.18(+2.41%)
Jan 15, 2010	7.652	7.453	7.453	7.453	631,718	-0.16(-2.11%)
Jan 14, 2010	7.652	7.825	7.537	7.614	1,463,576	+0.33(+4.58%)
Jan 13, 2010	7.184	7.396	7.184	7.280	1,060,734	+0.13(+1.89%)
Jan 12, 2010	7.075	7.242	7.036	7.145	773,130	+0.03(+0.36%)
Jan 11, 2010	6.921	7.178	6.886	7.120	1,252,635	+0.24(+3.54%)
Jan 08, 2010	6.684	6.908	6.684	6.876	541,716	+0.19(+2.78%)
Jan 07, 2010	6.748	6.838	6.510	6.690	287,636	-0.06(-0.86%)
Jan 06, 2010	6.466	6.838	6.466	6.748	786,432	+0.31(+4.78%)
Jan 05, 2010	6.376	6.626	6.312	6.440	873,995	+0.07(+1.11%)

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.