Indicators

Cogent Comm Hlds (NQ: CCOI )

59.29 +0.15 (+0.25%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	4.455	4.568	4.145	4.196	824,109	-0.19(-4.32%)
Jan 29, 2009	4.429	4.619	4.363	4.385	1,008,240	-0.10(-2.25%)
Jan 28, 2009	4.436	4.524	4.322	4.486	881,472	+0.08(+1.86%)
Jan 27, 2009	4.227	4.429	4.120	4.404	569,247	+0.19(+4.49%)
Jan 26, 2009	3.836	4.234	3.824	4.215	1,008,835	+0.40(+10.41%)
Jan 23, 2009	3.697	4.051	3.641	3.817	849,424	+0.00(+0.00%)
Jan 22, 2009	3.445	3.874	3.420	3.817	1,215,569	+0.28(+8.04%)
Jan 21, 2009	3.533	3.647	3.414	3.533	872,387	+0.08(+2.19%)
Jan 20, 2009	3.836	3.899	3.426	3.458	644,422	-0.44(-11.33%)
Jan 16, 2009	3.836	4.108	3.735	3.899	701,096	+0.11(+3.00%)
Jan 15, 2009	3.868	3.906	3.653	3.786	818,991	-0.09(-2.28%)
Jan 14, 2009	3.981	4.032	3.761	3.874	812,682	-0.19(-4.66%)
Jan 13, 2009	4.082	4.120	4.000	4.063	432,795	-0.03(-0.62%)
Jan 12, 2009	4.164	4.291	4.038	4.089	700,724	-0.08(-1.82%)
Jan 09, 2009	4.619	4.619	4.127	4.164	400,844	-0.44(-9.59%)
Jan 08, 2009	4.575	4.770	4.417	4.606	930,834	+0.01(+0.14%)
Jan 07, 2009	4.537	4.657	4.429	4.600	728,768	+0.01(+0.14%)
Jan 06, 2009	4.328	4.922	4.253	4.593	1,266,221	+0.35(+8.33%)
Jan 05, 2009	4.234	4.328	4.145	4.240	1,268,397	+0.04(+1.05%)

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.