Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

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 (%)
Jan 30, 2009	4.452	4.566	4.143	4.194	824,525	-0.19(-4.32%)
Jan 29, 2009	4.427	4.616	4.361	4.383	1,008,749	-0.10(-2.25%)
Jan 28, 2009	4.433	4.522	4.320	4.484	881,916	+0.08(+1.86%)
Jan 27, 2009	4.225	4.427	4.118	4.402	569,534	+0.19(+4.49%)
Jan 26, 2009	3.834	4.232	3.822	4.213	1,009,344	+0.40(+10.41%)
Jan 23, 2009	3.696	4.049	3.639	3.815	849,853	+0.00(+0.00%)
Jan 22, 2009	3.443	3.872	3.418	3.815	1,216,182	+0.28(+8.04%)
Jan 21, 2009	3.532	3.645	3.412	3.532	872,827	+0.08(+2.19%)
Jan 20, 2009	3.834	3.897	3.424	3.456	644,747	-0.44(-11.33%)
Jan 16, 2009	3.834	4.106	3.733	3.897	701,450	+0.11(+3.00%)
Jan 15, 2009	3.866	3.904	3.651	3.784	819,405	-0.09(-2.28%)
Jan 14, 2009	3.979	4.030	3.759	3.872	813,092	-0.19(-4.66%)
Jan 13, 2009	4.080	4.118	3.998	4.061	433,013	-0.03(-0.62%)
Jan 12, 2009	4.162	4.288	4.036	4.087	701,078	-0.08(-1.82%)
Jan 09, 2009	4.616	4.616	4.124	4.162	401,046	-0.44(-9.59%)
Jan 08, 2009	4.572	4.768	4.415	4.604	931,303	+0.01(+0.14%)
Jan 07, 2009	4.534	4.654	4.427	4.597	729,136	+0.01(+0.14%)
Jan 06, 2009	4.326	4.919	4.251	4.591	1,266,860	+0.35(+8.33%)
Jan 05, 2009	4.232	4.326	4.143	4.238	1,269,037	+0.04(+1.05%)

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.