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 (%)
May 24, 2011	8.898	9.322	8.610	9.155	929,954	+0.26(+2.88%)
May 23, 2011	8.931	8.950	8.822	8.898	188,723	-0.24(-2.60%)
May 20, 2011	9.149	9.200	8.963	9.136	247,907	-0.08(-0.84%)
May 19, 2011	9.283	9.296	9.078	9.213	213,050	+0.01(+0.14%)
May 18, 2011	9.007	9.328	8.886	9.200	365,371	+0.20(+2.21%)
May 17, 2011	8.911	9.046	8.873	9.001	292,877	+0.01(+0.07%)
May 16, 2011	9.193	9.315	8.969	8.995	342,900	-0.26(-2.77%)
May 13, 2011	9.540	9.578	9.200	9.251	417,367	-0.24(-2.57%)
May 12, 2011	9.418	9.540	9.347	9.495	171,999	+0.00(+0.00%)
May 11, 2011	9.584	9.706	9.443	9.495	212,052	-0.14(-1.46%)
May 10, 2011	9.469	9.655	9.469	9.636	198,246	+0.17(+1.83%)
May 09, 2011	9.373	9.475	9.309	9.463	214,225	+0.06(+0.65%)
May 06, 2011	9.386	9.584	9.341	9.402	454,157	+0.14(+1.56%)
May 05, 2011	8.924	9.405	8.887	9.258	508,988	+0.26(+2.85%)
May 04, 2011	9.168	9.168	8.924	9.001	351,595	-0.19(-2.09%)
May 03, 2011	9.238	9.379	9.084	9.193	343,942	-0.06(-0.62%)

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.