Indicators

Cogent Comm Hlds (NQ: CCOI )

59.45 +0.02 (+0.03%)

Streaming Delayed Price Updated: 1:24 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.92	12.09	11.81	11.81	623,377	-0.12(-0.97%)
Feb 28, 2012	11.82	12.14	11.80	11.92	2,526,825	+0.09(+0.76%)
Feb 27, 2012	11.53	11.92	11.23	11.83	1,769,091	+0.65(+5.79%)
Feb 24, 2012	11.24	11.48	11.09	11.19	1,015,123	-0.21(-1.80%)
Feb 23, 2012	11.30	11.45	10.92	11.39	871,378	+0.08(+0.68%)
Feb 22, 2012	11.56	11.74	11.24	11.32	1,914,959	-0.25(-2.16%)
Feb 21, 2012	11.77	11.78	11.51	11.57	1,287,946	-0.21(-1.74%)
Feb 17, 2012	11.78	11.86	11.66	11.77	404,051	+0.04(+0.38%)
Feb 16, 2012	11.57	11.75	11.52	11.73	661,436	+0.15(+1.27%)
Feb 15, 2012	11.62	11.73	11.53	11.58	820,929	-0.01(-0.11%)
Feb 14, 2012	11.54	11.73	11.48	11.59	1,196,600	+0.04(+0.39%)
Feb 13, 2012	11.40	11.81	11.39	11.55	1,403,340	+0.25(+2.24%)
Feb 10, 2012	10.95	11.44	10.92	11.29	1,571,026	+0.26(+2.35%)
Feb 09, 2012	11.00	11.09	10.86	11.03	753,211	+0.03(+0.23%)
Feb 08, 2012	10.98	11.33	10.92	11.01	901,484	+0.08(+0.70%)
Feb 07, 2012	10.76	11.06	10.75	10.93	1,478,846	+0.17(+1.61%)
Feb 06, 2012	10.39	10.79	10.25	10.76	779,232	+0.34(+3.26%)
Feb 03, 2012	10.55	10.60	10.41	10.42	840,155	+0.01(+0.06%)
Feb 02, 2012	10.16	10.44	10.09	10.41	486,676	+0.25(+2.46%)

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.