Indicators

Cogent Comm Hlds (NQ: CCOI )

63.65 +0.58 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.078	7.238	6.950	7.001	617,022	-0.05(-0.73%)
Jan 28, 2010	7.039	7.211	6.962	7.052	860,408	+0.06(+0.92%)
Jan 27, 2010	6.994	7.078	6.930	6.988	506,921	-0.01(-0.18%)
Jan 26, 2010	7.366	7.392	6.988	7.001	772,987	-0.37(-5.04%)
Jan 25, 2010	7.603	7.623	7.129	7.373	973,320	+0.01(+0.09%)
Jan 22, 2010	7.373	7.664	7.315	7.366	1,491,650	-0.01(-0.09%)
Jan 21, 2010	7.559	7.603	7.360	7.373	657,467	-0.15(-1.96%)
Jan 20, 2010	7.603	7.687	7.411	7.520	378,553	-0.11(-1.43%)
Jan 19, 2010	7.488	7.648	7.469	7.629	416,121	+0.18(+2.41%)
Jan 15, 2010	7.648	7.450	7.450	7.450	632,037	-0.16(-2.11%)
Jan 14, 2010	7.648	7.821	7.533	7.610	1,464,314	+0.33(+4.58%)
Jan 13, 2010	7.180	7.392	7.180	7.277	1,061,269	+0.13(+1.89%)
Jan 12, 2010	7.071	7.238	7.033	7.142	773,520	+0.03(+0.36%)
Jan 11, 2010	6.917	7.174	6.882	7.116	1,253,267	+0.24(+3.54%)
Jan 08, 2010	6.680	6.905	6.680	6.873	541,989	+0.19(+2.78%)
Jan 07, 2010	6.744	6.834	6.507	6.687	287,781	-0.06(-0.86%)
Jan 06, 2010	6.462	6.834	6.462	6.744	786,828	+0.31(+4.78%)
Jan 05, 2010	6.373	6.623	6.308	6.437	874,436	+0.07(+1.11%)

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.