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 31, 2006	5.719	5.840	5.590	5.751	245,284	-0.01(-0.11%)
Jul 28, 2006	5.866	5.905	5.693	5.757	193,395	-0.08(-1.32%)
Jul 27, 2006	5.879	5.937	5.642	5.834	208,503	-0.01(-0.22%)
Jul 26, 2006	5.706	5.930	5.424	5.847	289,370	+0.08(+1.45%)
Jul 25, 2006	5.834	5.866	5.763	5.763	123,481	-0.09(-1.53%)
Jul 24, 2006	5.635	5.853	5.667	5.853	155,164	+0.22(+3.87%)
Jul 21, 2006	5.802	5.802	5.424	5.635	217,845	-0.15(-2.66%)
Jul 20, 2006	5.885	6.033	5.738	5.789	160,269	-0.08(-1.31%)
Jul 19, 2006	5.687	5.943	5.699	5.866	480,487	+0.18(+3.16%)
Jul 18, 2006	5.552	5.744	5.353	5.687	315,920	+0.13(+2.31%)
Jul 17, 2006	5.219	5.578	5.219	5.558	733,060	+0.33(+6.25%)
Jul 14, 2006	5.565	5.565	5.225	5.231	608,710	-0.32(-5.77%)
Jul 13, 2006	5.590	5.757	5.488	5.552	510,200	-0.06(-1.14%)
Jul 12, 2006	5.751	5.828	5.597	5.616	66,089	-0.16(-2.77%)
Jul 11, 2006	5.783	5.796	5.610	5.776	217,826	-0.03(-0.55%)
Jul 10, 2006	6.046	6.065	5.712	5.808	238,343	-0.21(-3.51%)
Jul 07, 2006	6.180	6.411	5.962	6.020	964,261	-0.15(-2.39%)
Jul 06, 2006	6.212	6.270	6.090	6.167	676,434	-0.04(-0.72%)
Jul 05, 2006	6.187	6.270	6.052	6.212	498,283	-0.01(-0.21%)

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.