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, 2012	11.96	11.96	11.65	11.81	347,143	-0.16(-1.32%)
Apr 27, 2012	11.77	12.00	11.60	11.97	435,810	+0.27(+2.32%)
Apr 26, 2012	11.62	11.72	11.50	11.70	239,536	+0.08(+0.65%)
Apr 25, 2012	11.69	11.88	11.54	11.62	344,671	+0.11(+0.99%)
Apr 24, 2012	11.43	11.64	11.36	11.51	392,894	+0.12(+1.05%)
Apr 23, 2012	11.40	11.44	11.15	11.39	337,291	-0.19(-1.63%)
Apr 20, 2012	11.77	11.79	11.52	11.58	303,206	+0.04(+0.38%)
Apr 19, 2012	11.83	12.01	11.47	11.53	268,727	-0.33(-2.82%)
Apr 18, 2012	11.88	11.94	11.72	11.87	209,804	-0.06(-0.48%)
Apr 17, 2012	11.88	12.08	11.88	11.93	359,322	+0.15(+1.23%)
Apr 16, 2012	11.69	11.89	11.55	11.78	352,188	+0.09(+0.81%)
Apr 13, 2012	11.57	11.74	11.28	11.69	639,768	+0.04(+0.32%)
Apr 12, 2012	11.67	11.85	11.59	11.65	475,683	+0.00(+0.00%)
Apr 11, 2012	11.41	11.65	11.37	11.65	294,494	+0.32(+2.78%)
Apr 10, 2012	11.94	11.94	11.27	11.33	574,610	-0.61(-5.12%)
Apr 09, 2012	12.06	12.07	11.92	11.94	207,458	-0.30(-2.42%)
Apr 05, 2012	12.25	12.35	12.20	12.24	597,075	-0.10(-0.82%)
Apr 04, 2012	12.25	12.35	12.06	12.34	985,684	-0.04(-0.36%)
Apr 03, 2012	12.05	12.39	11.89	12.39	876,217	+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.