Indicators

Cogent Comm Hlds (NQ: CCOI )

58.79 -1.02 (-1.71%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.625	5.745	5.499	5.657	249,349	-0.01(-0.11%)
Jul 28, 2006	5.770	5.808	5.600	5.663	196,600	-0.08(-1.32%)
Jul 27, 2006	5.783	5.840	5.550	5.739	211,959	-0.01(-0.22%)
Jul 26, 2006	5.613	5.834	5.335	5.752	294,166	+0.08(+1.45%)
Jul 25, 2006	5.739	5.770	5.670	5.670	125,527	-0.09(-1.53%)
Jul 24, 2006	5.543	5.758	5.575	5.758	157,735	+0.21(+3.87%)
Jul 21, 2006	5.707	5.707	5.335	5.543	221,455	-0.15(-2.66%)
Jul 20, 2006	5.789	5.934	5.644	5.695	162,925	-0.08(-1.31%)
Jul 19, 2006	5.594	5.846	5.606	5.770	488,449	+0.18(+3.16%)
Jul 18, 2006	5.461	5.651	5.266	5.594	321,155	+0.13(+2.31%)
Jul 17, 2006	5.133	5.487	5.133	5.468	745,208	+0.32(+6.25%)
Jul 14, 2006	5.474	5.474	5.140	5.146	618,797	-0.32(-5.77%)
Jul 13, 2006	5.499	5.663	5.398	5.461	518,655	-0.06(-1.14%)
Jul 12, 2006	5.657	5.733	5.506	5.524	67,184	-0.16(-2.77%)
Jul 11, 2006	5.688	5.701	5.518	5.682	221,436	-0.03(-0.55%)
Jul 10, 2006	5.947	5.966	5.619	5.714	242,292	-0.21(-3.51%)
Jul 07, 2006	6.079	6.306	5.865	5.922	980,240	-0.15(-2.39%)
Jul 06, 2006	6.111	6.168	5.991	6.067	687,644	-0.04(-0.72%)
Jul 05, 2006	6.086	6.168	5.953	6.111	506,540	-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.