Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.91	16.29	15.81	16.06	605,030	+0.15(+0.95%)
Apr 27, 2007	15.93	16.17	15.81	15.91	719,643	-0.08(-0.51%)
Apr 26, 2007	15.93	16.25	15.90	15.99	570,378	+0.13(+0.79%)
Apr 25, 2007	15.77	15.99	15.60	15.87	577,599	+0.20(+1.29%)
Apr 24, 2007	15.94	16.03	15.58	15.67	652,306	-0.21(-1.35%)
Apr 23, 2007	15.53	16.07	15.52	15.88	600,174	+0.30(+1.90%)
Apr 20, 2007	15.98	15.99	15.46	15.58	995,509	-0.20(-1.28%)
Apr 19, 2007	16.25	16.29	15.77	15.79	623,446	-0.61(-3.70%)
Apr 18, 2007	16.54	16.59	16.25	16.39	624,747	-0.20(-1.22%)
Apr 17, 2007	16.49	16.75	16.31	16.59	867,861	+0.06(+0.38%)
Apr 16, 2007	16.56	16.88	16.39	16.53	834,967	+0.01(+0.08%)
Apr 13, 2007	16.40	16.53	16.22	16.52	1,144,543	+0.11(+0.65%)
Apr 12, 2007	15.23	16.64	14.96	16.41	3,025,712	+1.17(+7.70%)
Apr 11, 2007	15.27	15.33	15.14	15.24	765,339	+0.01(+0.08%)
Apr 10, 2007	15.14	15.29	15.08	15.23	732,669	+0.01(+0.08%)
Apr 09, 2007	15.10	15.40	14.97	15.21	1,531,661	+0.10(+0.67%)
Apr 05, 2007	15.12	15.22	15.03	15.11	500,877	+0.02(+0.13%)
Apr 04, 2007	15.09	15.21	15.00	15.09	385,686	+0.03(+0.17%)
Apr 03, 2007	15.21	15.41	14.97	15.07	635,077	-0.15(-0.95%)

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.