Indicators

Cogent Comm Hlds (NQ: CCOI )

63.40 +0.33 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.565	8.764	8.437	8.745	508,194	+0.23(+2.71%)
Jan 28, 2011	8.873	8.873	8.469	8.514	336,131	-0.34(-3.84%)
Jan 27, 2011	9.020	9.020	8.713	8.854	323,650	-0.15(-1.71%)
Jan 26, 2011	8.924	9.161	8.780	9.007	383,104	+0.12(+1.37%)
Jan 25, 2011	8.866	9.014	8.674	8.886	338,359	-0.05(-0.57%)
Jan 24, 2011	9.020	9.059	8.918	8.937	255,039	-0.06(-0.64%)
Jan 21, 2011	9.392	9.405	8.982	8.995	371,184	-0.31(-3.31%)
Jan 20, 2011	9.475	9.495	9.123	9.302	480,613	-0.25(-2.62%)
Jan 19, 2011	9.745	9.770	9.514	9.552	530,585	-0.17(-1.78%)
Jan 18, 2011	9.732	9.758	9.617	9.726	321,008	+0.00(+0.00%)
Jan 14, 2011	9.488	9.770	9.386	9.726	689,321	+0.25(+2.64%)
Jan 13, 2011	9.431	9.610	9.386	9.475	575,740	+0.00(+0.00%)
Jan 12, 2011	9.283	9.546	9.232	9.475	421,727	+0.26(+2.85%)
Jan 11, 2011	9.078	9.290	9.052	9.213	372,730	+0.15(+1.70%)
Jan 10, 2011	8.796	9.091	8.719	9.059	1,032,819	+0.25(+2.84%)
Jan 07, 2011	8.950	9.129	8.636	8.809	717,761	-0.11(-1.22%)
Jan 06, 2011	9.328	9.418	8.822	8.918	424,542	-0.42(-4.46%)
Jan 05, 2011	8.943	9.347	8.943	9.334	691,569	+0.42(+4.67%)
Jan 04, 2011	9.129	9.200	8.738	8.918	834,464	-0.12(-1.35%)

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.