Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.47	15.54	15.18	15.21	476,944	-0.37(-2.39%)
Dec 28, 2007	15.38	15.72	15.29	15.58	319,186	+0.37(+2.45%)
Dec 27, 2007	15.90	16.01	15.20	15.21	372,341	-0.69(-4.32%)
Dec 26, 2007	15.59	16.07	15.43	15.89	297,465	+0.18(+1.14%)
Dec 24, 2007	15.86	16.02	15.58	15.71	156,203	-0.09(-0.57%)
Dec 21, 2007	15.02	16.02	14.98	15.80	1,396,224	+0.92(+6.16%)
Dec 20, 2007	14.74	14.91	14.50	14.89	648,824	+0.33(+2.25%)
Dec 19, 2007	14.51	14.68	14.29	14.56	639,325	+0.05(+0.35%)
Dec 18, 2007	13.35	14.57	13.35	14.51	1,115,256	+1.07(+7.97%)
Dec 17, 2007	13.79	13.82	13.25	13.44	1,087,019	-0.47(-3.37%)
Dec 14, 2007	13.82	14.10	13.69	13.91	814,856	-0.05(-0.37%)
Dec 13, 2007	14.39	14.47	13.82	13.96	919,295	-0.61(-4.18%)
Dec 12, 2007	14.28	14.93	14.28	14.57	1,335,742	+0.32(+2.25%)
Dec 11, 2007	15.07	15.16	14.21	14.25	927,660	-0.84(-5.57%)
Dec 10, 2007	14.73	15.57	14.47	15.09	1,179,405	+0.31(+2.08%)
Dec 07, 2007	14.68	15.21	14.52	14.78	1,275,485	+0.16(+1.10%)
Dec 06, 2007	14.21	14.66	14.00	14.62	907,727	+0.40(+2.84%)
Dec 05, 2007	13.60	14.43	13.38	14.21	1,765,644	+0.90(+6.74%)
Dec 04, 2007	13.23	13.45	12.89	13.32	1,993,880	+0.64(+5.01%)

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.