Indicators

Cogent Comm Hlds (NQ: CCOI )

59.68 -2.02 (-3.27%)

Streaming Delayed Price Updated: 11:31 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.841	6.841	6.584	6.764	180,626	-0.14(-2.04%)
Apr 27, 2006	6.616	7.052	6.225	6.905	391,287	+0.24(+3.56%)
Apr 26, 2006	6.776	6.809	6.661	6.667	236,486	-0.05(-0.76%)
Apr 25, 2006	6.680	6.748	6.667	6.719	352,456	-0.01(-0.19%)
Apr 24, 2006	6.719	6.789	6.488	6.732	953,719	-0.02(-0.29%)
Apr 21, 2006	6.802	6.943	6.725	6.751	220,639	-0.05(-0.75%)
Apr 20, 2006	6.533	6.821	6.462	6.802	454,313	+0.22(+3.41%)
Apr 19, 2006	6.443	6.578	6.347	6.578	460,816	+0.12(+1.89%)
Apr 18, 2006	6.392	6.526	6.174	6.456	361,952	+0.14(+2.23%)
Apr 17, 2006	6.302	6.366	6.129	6.315	368,913	-0.03(-0.40%)
Apr 13, 2006	5.994	6.405	5.994	6.340	478,963	+0.31(+5.21%)
Apr 12, 2006	6.174	6.167	5.898	6.026	461,794	-0.15(-2.39%)
Apr 11, 2006	6.597	6.635	5.578	6.174	1,481,366	-0.40(-6.14%)
Apr 10, 2006	6.507	6.642	6.251	6.578	2,023,830	+0.04(+0.69%)
Apr 07, 2006	6.475	6.584	6.411	6.533	213,151	+0.07(+1.09%)
Apr 06, 2006	6.571	6.571	6.340	6.462	384,998	-0.11(-1.66%)
Apr 05, 2006	6.507	6.648	6.443	6.571	527,032	+0.03(+0.49%)
Apr 04, 2006	6.443	6.571	6.411	6.539	585,452	+0.03(+0.49%)

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.