Indicators

Cogent Comm Hlds (NQ: CCOI )

59.41 +0.26 (+0.44%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	16.18	16.56	16.07	16.33	595,167	+0.15(+0.95%)
Apr 27, 2007	16.19	16.44	16.07	16.18	707,911	-0.08(-0.51%)
Apr 26, 2007	16.19	16.52	16.16	16.26	561,080	+0.13(+0.80%)
Apr 25, 2007	16.04	16.25	15.86	16.13	568,183	+0.21(+1.29%)
Apr 24, 2007	16.21	16.29	15.84	15.93	641,673	-0.22(-1.35%)
Apr 23, 2007	15.79	16.34	15.78	16.14	590,390	+0.30(+1.90%)
Apr 20, 2007	16.24	16.25	15.71	15.84	979,281	-0.21(-1.28%)
Apr 19, 2007	16.52	16.56	16.04	16.05	613,283	-0.62(-3.70%)
Apr 18, 2007	16.81	16.87	16.52	16.66	614,563	-0.21(-1.22%)
Apr 17, 2007	16.77	17.02	16.58	16.87	853,713	+0.06(+0.38%)
Apr 16, 2007	16.83	17.16	16.66	16.81	821,356	+0.01(+0.08%)
Apr 13, 2007	16.67	16.81	16.48	16.79	1,125,885	+0.11(+0.65%)
Apr 12, 2007	15.48	16.92	15.21	16.68	2,976,388	+1.19(+7.70%)
Apr 11, 2007	15.52	15.59	15.39	15.49	752,863	+0.01(+0.08%)
Apr 10, 2007	15.39	15.55	15.33	15.48	720,725	+0.01(+0.08%)
Apr 09, 2007	15.35	15.65	15.21	15.46	1,506,693	+0.10(+0.67%)
Apr 05, 2007	15.37	15.47	15.28	15.36	492,712	+0.02(+0.13%)
Apr 04, 2007	15.34	15.46	15.25	15.34	379,399	+0.03(+0.17%)
Apr 03, 2007	15.46	15.66	15.21	15.32	624,725	-0.15(-0.95%)

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.