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 (%)
Jan 31, 2012	9.846	9.948	9.692	9.775	763,126	-0.04(-0.39%)
Jan 30, 2012	10.07	10.10	9.795	9.814	415,863	-0.37(-3.59%)
Jan 27, 2012	9.641	10.29	9.512	10.18	1,269,305	+0.62(+6.51%)
Jan 26, 2012	9.576	9.621	9.397	9.557	954,576	+0.06(+0.61%)
Jan 25, 2012	9.718	9.846	9.467	9.499	1,055,971	-0.22(-2.24%)
Jan 24, 2012	9.878	9.909	9.686	9.718	564,254	-0.18(-1.81%)
Jan 23, 2012	9.942	10.24	9.737	9.897	1,173,896	+0.08(+0.85%)
Jan 20, 2012	11.55	11.70	9.301	9.814	14,452,773	-2.25(-18.66%)
Jan 19, 2012	12.32	12.39	12.01	12.07	1,051,457	-0.25(-2.03%)
Jan 18, 2012	12.03	12.50	11.89	12.32	1,188,105	+0.30(+2.46%)
Jan 17, 2012	11.62	12.06	11.47	12.02	828,087	+0.52(+4.52%)
Jan 13, 2012	11.46	11.58	11.22	11.50	1,998,410	-0.10(-0.83%)
Jan 12, 2012	11.37	11.60	11.21	11.60	307,018	+0.20(+1.75%)
Jan 11, 2012	11.01	11.40	11.01	11.40	416,037	+0.31(+2.84%)
Jan 10, 2012	10.96	11.10	10.78	11.08	641,175	+0.28(+2.55%)
Jan 09, 2012	10.87	10.92	10.65	10.81	646,878	-0.01(-0.06%)
Jan 06, 2012	10.77	11.05	10.62	10.81	777,135	+0.02(+0.18%)
Jan 05, 2012	10.62	10.81	10.42	10.80	324,100	+0.09(+0.84%)

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.