Indicators

Cogent Comm Hlds (NQ: CCOI )

58.07 -0.78 (-1.32%)

Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	11.74	11.90	11.62	11.62	633,388	-0.11(-0.97%)
Feb 28, 2012	11.64	11.94	11.61	11.74	2,567,404	+0.09(+0.76%)
Feb 27, 2012	11.35	11.73	11.05	11.65	1,797,502	+0.64(+5.79%)
Feb 24, 2012	11.06	11.30	10.92	11.01	1,031,425	-0.20(-1.80%)
Feb 23, 2012	11.12	11.27	10.75	11.21	885,372	+0.08(+0.68%)
Feb 22, 2012	11.38	11.55	11.06	11.14	1,945,712	-0.25(-2.16%)
Feb 21, 2012	11.58	11.59	11.33	11.38	1,308,629	-0.20(-1.74%)
Feb 17, 2012	11.59	11.67	11.47	11.58	410,540	+0.04(+0.38%)
Feb 16, 2012	11.39	11.57	11.34	11.54	672,059	+0.15(+1.27%)
Feb 15, 2012	11.43	11.54	11.34	11.40	834,113	-0.01(-0.11%)
Feb 14, 2012	11.36	11.55	11.29	11.41	1,215,816	+0.04(+0.39%)
Feb 13, 2012	11.22	11.62	11.21	11.36	1,425,876	+0.25(+2.24%)
Feb 10, 2012	10.78	11.26	10.75	11.11	1,596,255	+0.26(+2.35%)
Feb 09, 2012	10.83	10.92	10.69	10.86	765,307	+0.03(+0.23%)
Feb 08, 2012	10.80	11.15	10.75	10.83	915,961	+0.08(+0.70%)
Feb 07, 2012	10.59	10.88	10.58	10.76	1,502,595	+0.17(+1.61%)
Feb 06, 2012	10.23	10.62	10.09	10.59	791,746	+0.33(+3.26%)
Feb 03, 2012	10.38	10.44	10.24	10.25	853,648	+0.01(+0.06%)
Feb 02, 2012	10.00	10.27	9.931	10.25	494,492	+0.25(+2.46%)

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.