Indicators

Cogent Comm Hlds (NQ: CCOI )

59.11 -0.70 (-1.17%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	8.430	8.625	8.304	8.606	516,355	+0.23(+2.71%)
Jan 28, 2011	8.733	8.733	8.335	8.379	341,529	-0.33(-3.84%)
Jan 27, 2011	8.878	8.878	8.575	8.714	328,848	-0.15(-1.71%)
Jan 26, 2011	8.783	9.017	8.641	8.865	389,257	+0.12(+1.37%)
Jan 25, 2011	8.726	8.871	8.537	8.745	343,793	-0.05(-0.57%)
Jan 24, 2011	8.878	8.916	8.777	8.796	259,135	-0.06(-0.64%)
Jan 21, 2011	9.244	9.256	8.840	8.852	377,145	-0.30(-3.31%)
Jan 20, 2011	9.326	9.345	8.979	9.155	488,331	-0.25(-2.62%)
Jan 19, 2011	9.591	9.616	9.364	9.401	539,106	-0.17(-1.78%)
Jan 18, 2011	9.578	9.603	9.465	9.572	326,163	+0.00(+0.00%)
Jan 14, 2011	9.338	9.616	9.237	9.572	700,391	+0.25(+2.64%)
Jan 13, 2011	9.282	9.458	9.237	9.326	584,986	+0.00(+0.00%)
Jan 12, 2011	9.136	9.395	9.086	9.326	428,500	+0.26(+2.85%)
Jan 11, 2011	8.935	9.143	8.909	9.067	378,716	+0.15(+1.70%)
Jan 10, 2011	8.657	8.947	8.581	8.916	1,049,406	+0.25(+2.84%)
Jan 07, 2011	8.808	8.985	8.499	8.670	729,288	-0.11(-1.22%)
Jan 06, 2011	9.181	9.269	8.682	8.777	431,360	-0.41(-4.46%)
Jan 05, 2011	8.802	9.200	8.802	9.187	702,675	+0.41(+4.67%)
Jan 04, 2011	8.985	9.054	8.600	8.777	847,865	-0.12(-1.35%)

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.