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 (%)
Feb 27, 2009	4.143	4.459	3.487	4.175	3,323,397	-0.12(-2.79%)
Feb 26, 2009	3.860	4.648	3.752	4.295	1,845,580	+0.50(+13.12%)
Feb 25, 2009	3.923	4.036	3.790	3.797	462,594	-0.16(-3.99%)
Feb 24, 2009	3.797	4.017	3.658	3.954	409,250	+0.17(+4.50%)
Feb 23, 2009	3.973	3.973	3.733	3.784	545,294	-0.16(-4.15%)
Feb 20, 2009	3.765	3.986	3.683	3.948	362,820	+0.15(+3.99%)
Feb 19, 2009	3.847	3.910	3.778	3.797	462,308	+0.02(+0.50%)
Feb 18, 2009	3.815	3.847	3.746	3.778	544,905	-0.01(-0.17%)
Feb 17, 2009	3.904	4.011	3.721	3.784	321,983	-0.27(-6.69%)
Feb 13, 2009	3.904	4.096	3.885	4.055	340,142	+0.12(+3.04%)
Feb 12, 2009	3.815	4.074	3.803	3.935	352,417	-0.17(-4.15%)
Feb 11, 2009	4.188	4.232	4.011	4.106	339,704	-0.08(-1.81%)
Feb 10, 2009	4.389	4.415	4.124	4.181	560,927	-0.23(-5.29%)
Feb 09, 2009	4.415	4.427	4.295	4.415	309,812	+0.00(+0.00%)
Feb 06, 2009	4.396	4.443	4.295	4.415	645,348	+0.00(+0.00%)
Feb 05, 2009	4.326	4.430	4.143	4.415	504,078	+0.06(+1.30%)
Feb 04, 2009	4.358	4.440	4.225	4.358	1,077,116	+0.01(+0.29%)
Feb 03, 2009	4.415	4.415	4.288	4.345	728,080	-0.04(-1.01%)

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.