Indicators

Cogent Comm Hlds (NQ: CCOI )

60.14 -1.56 (-2.53%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.16	12.16	11.84	12.01	341,484	-0.16(-1.32%)
Apr 27, 2012	11.96	12.20	11.79	12.17	428,706	+0.28(+2.32%)
Apr 26, 2012	11.82	11.91	11.69	11.89	235,632	+0.08(+0.65%)
Apr 25, 2012	11.88	12.08	11.73	11.82	339,052	+0.12(+0.99%)
Apr 24, 2012	11.62	11.83	11.55	11.70	386,489	+0.12(+1.05%)
Apr 23, 2012	11.59	11.63	11.33	11.58	331,793	-0.19(-1.63%)
Apr 20, 2012	11.96	11.98	11.71	11.77	298,263	+0.04(+0.38%)
Apr 19, 2012	12.03	12.21	11.66	11.73	264,346	-0.34(-2.82%)
Apr 18, 2012	12.07	12.14	11.91	12.07	206,383	-0.06(-0.48%)
Apr 17, 2012	12.08	12.28	12.07	12.12	353,465	+0.15(+1.23%)
Apr 16, 2012	11.88	12.08	11.74	11.98	346,447	+0.10(+0.81%)
Apr 13, 2012	11.76	11.94	11.46	11.88	629,339	+0.04(+0.33%)
Apr 12, 2012	11.87	12.05	11.78	11.84	467,929	+0.00(+0.00%)
Apr 11, 2012	11.60	11.84	11.56	11.84	289,693	+0.32(+2.78%)
Apr 10, 2012	12.14	12.14	11.46	11.52	565,243	-0.62(-5.12%)
Apr 09, 2012	12.26	12.27	12.12	12.14	204,076	-0.30(-2.42%)
Apr 05, 2012	12.45	12.55	12.40	12.44	587,342	-0.10(-0.82%)
Apr 04, 2012	12.45	12.55	12.26	12.55	969,615	-0.04(-0.36%)
Apr 03, 2012	12.24	12.60	12.09	12.59	861,934	+0.32(+2.61%)

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.