Indicators

Cogent Comm Hlds (NQ: CCOI )

64.90 +0.72 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.569	8.768	8.441	8.749	507,938	+0.23(+2.71%)
Jan 28, 2011	8.877	8.877	8.473	8.518	335,961	-0.34(-3.84%)
Jan 27, 2011	9.025	9.025	8.717	8.858	323,487	-0.15(-1.71%)
Jan 26, 2011	8.929	9.166	8.784	9.012	382,911	+0.12(+1.37%)
Jan 25, 2011	8.871	9.018	8.678	8.890	338,189	-0.05(-0.57%)
Jan 24, 2011	9.025	9.063	8.922	8.941	254,910	-0.06(-0.64%)
Jan 21, 2011	9.397	9.410	8.986	8.999	370,997	-0.31(-3.31%)
Jan 20, 2011	9.480	9.499	9.127	9.307	480,371	-0.25(-2.62%)
Jan 19, 2011	9.750	9.775	9.519	9.557	530,317	-0.17(-1.78%)
Jan 18, 2011	9.737	9.762	9.621	9.730	320,846	+0.00(+0.00%)
Jan 14, 2011	9.493	9.775	9.390	9.730	688,974	+0.25(+2.64%)
Jan 13, 2011	9.435	9.615	9.390	9.480	575,450	+0.00(+0.00%)
Jan 12, 2011	9.288	9.551	9.237	9.480	421,514	+0.26(+2.85%)
Jan 11, 2011	9.083	9.294	9.057	9.217	372,542	+0.15(+1.70%)
Jan 10, 2011	8.800	9.095	8.723	9.063	1,032,298	+0.25(+2.84%)
Jan 07, 2011	8.954	9.134	8.640	8.813	717,399	-0.11(-1.22%)
Jan 06, 2011	9.333	9.423	8.826	8.922	424,328	-0.42(-4.46%)
Jan 05, 2011	8.948	9.352	8.948	9.339	691,220	+0.42(+4.67%)
Jan 04, 2011	9.134	9.204	8.743	8.922	834,043	-0.12(-1.35%)

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.