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 (%)
Jul 29, 2011	9.726	9.815	9.617	9.661	215,627	-0.15(-1.57%)
Jul 28, 2011	9.764	9.918	9.716	9.815	179,424	+0.03(+0.26%)
Jul 27, 2011	10.10	10.11	9.758	9.790	332,448	-0.39(-3.84%)
Jul 26, 2011	10.22	10.25	10.14	10.18	167,177	-0.04(-0.44%)
Jul 25, 2011	10.21	10.32	10.17	10.23	261,946	-0.09(-0.87%)
Jul 22, 2011	10.26	10.40	10.20	10.32	183,044	-0.04(-0.37%)
Jul 21, 2011	10.41	10.46	10.25	10.35	705,579	-0.04(-0.43%)
Jul 20, 2011	10.53	10.66	10.28	10.40	574,587	-0.09(-0.86%)
Jul 19, 2011	10.66	10.70	10.45	10.49	462,845	-0.03(-0.31%)
Jul 18, 2011	10.68	10.68	10.35	10.52	192,957	-0.24(-2.20%)
Jul 15, 2011	10.74	10.77	10.61	10.76	281,835	+0.02(+0.18%)
Jul 14, 2011	11.09	11.16	10.73	10.74	285,160	-0.33(-3.01%)
Jul 13, 2011	10.92	11.28	10.91	11.07	273,445	+0.20(+1.83%)
Jul 12, 2011	10.89	11.00	10.75	10.87	592,981	-0.02(-0.18%)
Jul 11, 2011	11.19	11.35	10.88	10.89	498,949	-0.42(-3.74%)
Jul 08, 2011	11.30	11.45	11.23	11.32	217,446	-0.11(-0.95%)
Jul 07, 2011	11.42	11.53	11.35	11.42	461,677	+0.06(+0.56%)
Jul 06, 2011	11.08	11.38	11.07	11.36	307,405	+0.29(+2.67%)
Jul 05, 2011	10.98	11.10	10.85	11.07	393,187	+0.13(+1.23%)

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.