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 (%)
Feb 26, 2010	6.338	6.470	6.168	6.212	820,451	-0.11(-1.70%)
Feb 25, 2010	6.313	6.534	6.291	6.319	1,626,641	-0.06(-0.99%)
Feb 24, 2010	6.647	6.723	6.300	6.382	1,518,390	-0.26(-3.98%)
Feb 23, 2010	6.906	6.937	6.622	6.647	2,783,641	-0.25(-3.66%)
Feb 22, 2010	7.025	7.089	6.899	6.899	327,758	-0.11(-1.53%)
Feb 19, 2010	7.089	7.139	6.988	7.007	333,565	-0.08(-1.16%)
Feb 18, 2010	7.189	7.202	7.019	7.089	354,554	-0.13(-1.83%)
Feb 17, 2010	7.114	7.303	7.089	7.221	372,169	+0.15(+2.14%)
Feb 16, 2010	7.057	7.089	6.937	7.070	270,444	+0.06(+0.81%)
Feb 12, 2010	6.943	7.013	7.013	7.013	275,905	-0.03(-0.36%)
Feb 11, 2010	6.798	7.057	6.742	7.038	459,094	+0.24(+3.53%)
Feb 10, 2010	6.786	6.880	6.698	6.798	417,513	-0.03(-0.37%)
Feb 09, 2010	6.874	6.969	6.786	6.824	655,406	+0.04(+0.56%)
Feb 08, 2010	6.761	6.824	6.672	6.786	489,223	+0.00(+0.00%)
Feb 05, 2010	6.937	7.000	6.597	6.786	522,727	-0.13(-1.91%)
Feb 04, 2010	7.057	7.082	6.874	6.918	704,176	-0.18(-2.49%)
Feb 03, 2010	7.057	7.170	6.975	7.095	413,817	+0.06(+0.81%)
Feb 02, 2010	6.943	7.089	6.855	7.038	773,351	+0.14(+2.01%)

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.