Indicators

Cogent Comm Hlds (NQ: CCOI )

58.45 -0.40 (-0.68%)

Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	14.51	14.64	13.91	14.23	681,325	-0.30(-2.08%)
Feb 27, 2007	14.99	15.04	13.88	14.54	1,278,499	-0.64(-4.24%)
Feb 26, 2007	15.39	15.65	15.12	15.18	601,161	-0.43(-2.75%)
Feb 23, 2007	15.41	15.72	15.41	15.61	406,811	+0.15(+0.94%)
Feb 22, 2007	15.48	15.50	15.27	15.46	321,573	-0.03(-0.16%)
Feb 21, 2007	15.21	15.55	15.15	15.49	850,708	+0.26(+1.74%)
Feb 20, 2007	15.23	15.57	14.99	15.23	526,936	+0.04(+0.25%)
Feb 16, 2007	14.98	15.28	14.82	15.19	827,612	+0.21(+1.43%)
Feb 15, 2007	14.61	15.02	14.45	14.97	859,900	+0.39(+2.68%)
Feb 14, 2007	14.40	14.63	14.27	14.58	416,180	+0.16(+1.14%)
Feb 13, 2007	14.36	14.49	14.22	14.42	275,211	+0.13(+0.93%)
Feb 12, 2007	14.26	14.72	14.11	14.29	632,366	+0.04(+0.27%)
Feb 09, 2007	14.64	14.85	14.11	14.25	684,305	-0.44(-3.01%)
Feb 08, 2007	14.72	14.87	14.51	14.69	447,686	-0.33(-2.18%)
Feb 07, 2007	13.82	15.03	13.63	15.02	1,476,354	+1.24(+8.97%)
Feb 06, 2007	13.64	13.82	13.26	13.78	415,009	+0.15(+1.11%)
Feb 05, 2007	13.26	13.76	13.14	13.63	730,493	+0.29(+2.18%)
Feb 02, 2007	13.23	13.54	13.19	13.34	461,582	+0.19(+1.44%)

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.