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 26, 2010	6.446	6.581	6.273	6.318	806,669	-0.11(-1.70%)
Feb 25, 2010	6.421	6.645	6.398	6.427	1,599,318	-0.06(-0.99%)
Feb 24, 2010	6.761	6.838	6.408	6.491	1,492,884	-0.27(-3.98%)
Feb 23, 2010	7.024	7.056	6.735	6.761	2,736,882	-0.26(-3.66%)
Feb 22, 2010	7.145	7.210	7.017	7.017	322,252	-0.11(-1.53%)
Feb 19, 2010	7.210	7.261	7.107	7.126	327,962	-0.08(-1.16%)
Feb 18, 2010	7.312	7.325	7.139	7.210	348,599	-0.13(-1.83%)
Feb 17, 2010	7.235	7.428	7.210	7.344	365,918	+0.15(+2.14%)
Feb 16, 2010	7.178	7.210	7.056	7.190	265,901	+0.06(+0.81%)
Feb 12, 2010	7.062	7.133	7.133	7.133	271,271	-0.03(-0.36%)
Feb 11, 2010	6.915	7.178	6.857	7.158	451,382	+0.24(+3.53%)
Feb 10, 2010	6.902	6.998	6.812	6.915	410,500	-0.03(-0.37%)
Feb 09, 2010	6.992	7.088	6.902	6.940	644,396	+0.04(+0.56%)
Feb 08, 2010	6.876	6.940	6.786	6.902	481,005	+0.00(+0.00%)
Feb 05, 2010	7.056	7.120	6.709	6.902	513,946	-0.13(-1.91%)
Feb 04, 2010	7.178	7.203	6.992	7.036	692,347	-0.18(-2.49%)
Feb 03, 2010	7.178	7.293	7.094	7.216	406,866	+0.06(+0.81%)
Feb 02, 2010	7.062	7.210	6.972	7.158	760,360	+0.14(+2.01%)

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.