Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.792	6.880	6.767	6.843	261,885	+0.02(+0.28%)
Oct 28, 2010	7.208	7.208	6.811	6.824	185,746	-0.30(-4.16%)
Oct 27, 2010	7.145	7.265	6.843	7.120	370,620	-0.01(-0.09%)
Oct 25, 2010	7.063	7.240	7.063	7.126	174,377	+0.09(+1.35%)
Oct 22, 2010	7.032	7.076	6.906	7.032	319,505	+0.04(+0.63%)
Oct 21, 2010	6.912	7.032	6.868	6.988	620,309	+0.12(+1.74%)
Oct 20, 2010	6.597	6.912	6.559	6.868	451,499	+0.31(+4.71%)
Oct 19, 2010	6.527	6.666	6.483	6.559	287,260	-0.08(-1.23%)
Oct 18, 2010	6.395	6.641	6.376	6.641	176,181	+0.28(+4.36%)
Oct 15, 2010	6.559	6.565	6.352	6.363	316,045	-0.11(-1.66%)
Oct 14, 2010	6.464	6.584	6.389	6.470	216,362	-0.03(-0.39%)
Oct 13, 2010	6.212	6.534	6.155	6.496	460,570	+0.31(+4.99%)
Oct 12, 2010	6.199	6.199	5.997	6.187	179,720	-0.06(-0.91%)
Oct 11, 2010	6.193	6.306	6.155	6.243	175,534	+0.04(+0.71%)
Oct 08, 2010	6.143	6.231	6.004	6.199	147,078	+0.08(+1.24%)
Oct 07, 2010	6.086	6.174	6.004	6.124	154,943	+0.09(+1.57%)
Oct 06, 2010	6.092	6.092	5.871	6.029	308,927	-0.08(-1.34%)
Oct 05, 2010	5.966	6.155	5.915	6.111	336,386	+0.23(+3.86%)
Oct 04, 2010	5.972	5.997	5.789	5.884	152,030	-0.11(-1.89%)

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.