Indicators

Cogent Comm Hlds (NQ: CCOI )

58.45 -1.36 (-2.27%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.680	9.781	9.529	9.611	776,164	-0.04(-0.39%)
Jan 30, 2012	9.901	9.933	9.630	9.649	422,968	-0.36(-3.59%)
Jan 27, 2012	9.479	10.12	9.353	10.01	1,290,991	+0.61(+6.51%)
Jan 26, 2012	9.416	9.460	9.239	9.397	970,885	+0.06(+0.61%)
Jan 25, 2012	9.554	9.680	9.308	9.340	1,074,012	-0.21(-2.24%)
Jan 24, 2012	9.712	9.743	9.523	9.554	573,895	-0.18(-1.81%)
Jan 23, 2012	9.775	10.07	9.573	9.731	1,193,951	+0.08(+0.85%)
Jan 20, 2012	11.35	11.50	9.144	9.649	14,699,694	-2.21(-18.66%)
Jan 19, 2012	12.11	12.18	11.81	11.86	1,069,421	-0.25(-2.03%)
Jan 18, 2012	11.82	12.29	11.69	12.11	1,208,403	+0.29(+2.45%)
Jan 17, 2012	11.42	11.86	11.28	11.82	842,235	+0.51(+4.52%)
Jan 13, 2012	11.26	11.39	11.04	11.31	2,032,553	-0.09(-0.83%)
Jan 12, 2012	11.18	11.41	11.02	11.40	312,263	+0.20(+1.74%)
Jan 11, 2012	10.82	11.21	10.82	11.21	423,145	+0.31(+2.84%)
Jan 10, 2012	10.78	10.91	10.59	10.90	652,130	+0.27(+2.55%)
Jan 09, 2012	10.69	10.74	10.47	10.63	657,930	-0.01(-0.06%)
Jan 06, 2012	10.59	10.87	10.44	10.63	790,412	+0.02(+0.18%)
Jan 05, 2012	10.44	10.63	10.24	10.61	329,637	+0.09(+0.84%)

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.