Indicators

Cogent Comm Hlds (NQ: CCOI )

63.65 +0.58 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.88	13.88	13.44	13.47	424,077	-0.46(-3.27%)
Jan 30, 2007	13.46	14.14	13.39	13.93	977,151	+0.52(+3.88%)
Jan 29, 2007	13.39	13.57	13.25	13.41	742,531	-0.08(-0.57%)
Jan 26, 2007	13.41	13.49	13.10	13.48	474,241	+0.07(+0.53%)
Jan 25, 2007	13.47	13.47	13.30	13.41	728,267	+0.05(+0.38%)
Jan 24, 2007	12.95	13.58	12.87	13.36	584,771	+0.47(+3.68%)
Jan 23, 2007	12.62	13.15	12.60	12.89	650,279	+0.24(+1.88%)
Jan 22, 2007	12.87	12.87	12.47	12.65	454,706	-0.14(-1.10%)
Jan 19, 2007	12.72	12.89	12.53	12.79	874,431	+0.07(+0.55%)
Jan 18, 2007	13.11	13.21	12.69	12.72	1,227,494	-0.38(-2.89%)
Jan 17, 2007	13.11	13.28	12.95	13.10	994,160	-0.04(-0.29%)
Jan 16, 2007	13.17	13.27	12.80	13.14	1,054,393	-0.03(-0.24%)
Jan 12, 2007	12.87	13.30	12.81	13.17	1,559,799	+0.22(+1.73%)
Jan 11, 2007	11.17	13.05	11.17	12.94	5,065,164	+1.80(+16.11%)
Jan 10, 2007	11.03	11.23	11.03	11.15	484,586	-0.01(-0.11%)
Jan 09, 2007	11.42	11.56	11.05	11.16	753,295	-0.26(-2.30%)
Jan 08, 2007	10.70	11.44	10.65	11.42	1,637,969	+0.75(+7.03%)
Jan 05, 2007	10.57	11.01	10.54	10.67	667,860	+0.03(+0.30%)
Jan 04, 2007	10.47	10.72	10.38	10.64	508,316	+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.