Indicators

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.70	10.85	10.65	10.83	292,212	+0.15(+1.44%)
Dec 29, 2011	10.54	10.81	10.48	10.67	237,769	+0.20(+1.90%)
Dec 28, 2011	10.78	10.78	10.44	10.48	170,508	-0.29(-2.74%)
Dec 27, 2011	10.89	10.98	10.63	10.77	144,623	-0.12(-1.12%)
Dec 23, 2011	10.94	10.94	10.62	10.89	271,626	+0.03(+0.29%)
Dec 21, 2011	10.78	10.95	10.44	10.86	343,346	+0.10(+0.89%)
Dec 20, 2011	10.74	11.04	10.19	10.76	630,377	+0.26(+2.50%)
Dec 19, 2011	10.83	11.01	10.48	10.50	385,711	-0.23(-2.15%)
Dec 16, 2011	10.59	10.92	10.55	10.73	511,239	+0.24(+2.32%)
Dec 15, 2011	11.12	11.12	10.40	10.49	879,564	-0.47(-4.33%)
Dec 14, 2011	11.10	11.23	10.87	10.96	629,265	-0.27(-2.40%)
Dec 13, 2011	11.19	11.37	11.13	11.23	1,105,309	-0.21(-1.79%)
Dec 12, 2011	10.87	11.44	10.86	11.44	530,083	+0.46(+4.14%)
Dec 09, 2011	10.51	11.08	10.49	10.98	540,055	+0.50(+4.77%)
Dec 08, 2011	10.65	10.69	10.44	10.48	486,573	-0.22(-2.04%)
Dec 07, 2011	10.67	10.80	10.37	10.70	265,895	-0.03(-0.30%)
Dec 06, 2011	10.74	10.83	10.60	10.73	271,592	-0.04(-0.36%)
Dec 05, 2011	10.92	10.94	10.64	10.77	436,742	+0.04(+0.36%)
Dec 02, 2011	10.63	10.94	10.62	10.73	327,261	+0.17(+1.64%)

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.