Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 9:32 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	6.966	7.124	6.840	6.890	626,931	-0.05(-0.73%)
Jan 28, 2010	6.928	7.097	6.852	6.941	874,226	+0.06(+0.92%)
Jan 27, 2010	6.884	6.966	6.821	6.878	515,062	-0.01(-0.18%)
Jan 26, 2010	7.250	7.275	6.878	6.890	785,400	-0.37(-5.04%)
Jan 25, 2010	7.483	7.502	7.016	7.256	988,951	+0.01(+0.09%)
Jan 22, 2010	7.256	7.543	7.199	7.250	1,515,605	-0.01(-0.09%)
Jan 21, 2010	7.439	7.483	7.244	7.256	668,025	-0.15(-1.96%)
Jan 20, 2010	7.483	7.565	7.294	7.401	384,632	-0.11(-1.43%)
Jan 19, 2010	7.370	7.527	7.351	7.509	422,804	+0.18(+2.41%)
Jan 15, 2010	7.527	7.332	7.332	7.332	642,187	-0.16(-2.11%)
Jan 14, 2010	7.527	7.698	7.414	7.490	1,487,830	+0.33(+4.58%)
Jan 13, 2010	7.067	7.275	7.067	7.161	1,078,312	+0.13(+1.89%)
Jan 12, 2010	6.960	7.124	6.922	7.029	785,942	+0.03(+0.36%)
Jan 11, 2010	6.808	7.061	6.773	7.004	1,273,393	+0.24(+3.54%)
Jan 08, 2010	6.575	6.796	6.575	6.764	550,693	+0.18(+2.78%)
Jan 07, 2010	6.638	6.726	6.404	6.581	292,402	-0.06(-0.86%)
Jan 06, 2010	6.360	6.726	6.360	6.638	799,464	+0.30(+4.78%)
Jan 05, 2010	6.272	6.518	6.209	6.335	888,478	+0.07(+1.11%)

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.