Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.22	15.29	14.94	14.96	484,848	-0.37(-2.39%)
Dec 28, 2007	15.13	15.46	15.04	15.33	324,475	+0.37(+2.45%)
Dec 27, 2007	15.64	15.75	14.95	14.96	378,511	-0.68(-4.32%)
Dec 26, 2007	15.33	15.81	15.18	15.64	302,395	+0.18(+1.14%)
Dec 24, 2007	15.60	15.76	15.33	15.46	158,792	-0.09(-0.57%)
Dec 21, 2007	14.77	15.76	14.74	15.55	1,419,362	+0.90(+6.16%)
Dec 20, 2007	14.50	14.67	14.26	14.64	659,576	+0.32(+2.25%)
Dec 19, 2007	14.27	14.44	14.06	14.32	649,920	+0.05(+0.35%)
Dec 18, 2007	13.14	14.33	13.14	14.27	1,133,738	+1.05(+7.97%)
Dec 17, 2007	13.57	13.60	13.03	13.22	1,105,033	-0.46(-3.37%)
Dec 14, 2007	13.60	13.87	13.47	13.68	828,360	-0.05(-0.37%)
Dec 13, 2007	14.16	14.23	13.59	13.73	934,530	-0.60(-4.18%)
Dec 12, 2007	14.05	14.69	14.05	14.33	1,357,877	+0.32(+2.25%)
Dec 11, 2007	14.82	14.92	13.98	14.01	943,033	-0.83(-5.57%)
Dec 10, 2007	14.49	15.32	14.23	14.84	1,198,950	+0.30(+2.08%)
Dec 07, 2007	14.44	14.97	14.29	14.54	1,296,622	+0.16(+1.10%)
Dec 06, 2007	13.98	14.42	13.77	14.38	922,770	+0.40(+2.84%)
Dec 05, 2007	13.38	14.20	13.16	13.98	1,794,904	+0.88(+6.74%)
Dec 04, 2007	13.02	13.23	12.68	13.10	2,026,922	+0.62(+5.01%)

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.