Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.300	3.483	3.111	3.470	241,321	+0.12(+3.58%)
Nov 26, 2008	2.770	3.357	2.745	3.350	804,010	+0.49(+17.22%)
Nov 25, 2008	2.915	2.947	2.644	2.858	720,690	-0.02(-0.66%)
Nov 24, 2008	2.511	2.921	2.391	2.877	787,930	+0.37(+14.86%)
Nov 21, 2008	2.259	2.505	2.139	2.505	916,971	+0.29(+13.11%)
Nov 20, 2008	2.303	2.309	2.196	2.215	1,447,196	-0.11(-4.62%)
Nov 19, 2008	2.442	2.461	2.322	2.322	1,260,044	-0.13(-5.15%)
Nov 18, 2008	2.417	2.492	2.290	2.448	1,018,345	+0.05(+2.11%)
Nov 17, 2008	2.486	2.492	2.379	2.398	591,440	-0.12(-4.76%)
Nov 14, 2008	2.669	2.719	2.499	2.518	672,602	-0.22(-8.06%)
Nov 13, 2008	2.417	2.764	2.297	2.738	855,137	+0.32(+13.02%)
Nov 12, 2008	2.555	2.555	2.417	2.423	1,829,815	-0.18(-7.02%)
Nov 11, 2008	2.726	2.795	2.593	2.606	1,314,509	-0.20(-6.98%)
Nov 10, 2008	2.890	3.003	2.783	2.801	383,176	-0.02(-0.67%)
Nov 07, 2008	2.827	2.902	2.606	2.820	416,615	+0.03(+1.13%)
Nov 06, 2008	3.048	3.363	2.783	2.789	1,104,396	-0.18(-6.16%)
Nov 05, 2008	3.003	3.325	2.953	2.972	742,365	-0.14(-4.46%)
Nov 04, 2008	2.846	3.161	2.814	3.111	628,912	+0.25(+8.59%)

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.