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 (%)
Apr 30, 2007	15.90	16.28	15.80	16.06	605,335	+0.15(+0.95%)
Apr 27, 2007	15.92	16.16	15.80	15.90	720,006	-0.08(-0.51%)
Apr 26, 2007	15.92	16.24	15.89	15.99	570,666	+0.13(+0.80%)
Apr 25, 2007	15.77	15.98	15.59	15.86	577,890	+0.20(+1.29%)
Apr 24, 2007	15.94	16.02	15.58	15.66	652,635	-0.21(-1.35%)
Apr 23, 2007	15.52	16.06	15.51	15.87	600,477	+0.30(+1.90%)
Apr 20, 2007	15.97	15.98	15.45	15.58	996,011	-0.20(-1.28%)
Apr 19, 2007	16.24	16.28	15.77	15.78	623,761	-0.61(-3.70%)
Apr 18, 2007	16.53	16.59	16.24	16.38	625,062	-0.20(-1.22%)
Apr 17, 2007	16.49	16.74	16.30	16.59	868,299	+0.06(+0.38%)
Apr 16, 2007	16.55	16.87	16.38	16.52	835,388	+0.01(+0.08%)
Apr 13, 2007	16.39	16.52	16.21	16.51	1,145,121	+0.11(+0.65%)
Apr 12, 2007	15.22	16.64	14.95	16.40	3,027,239	+1.17(+7.70%)
Apr 11, 2007	15.26	15.32	15.14	15.23	765,725	+0.01(+0.08%)
Apr 10, 2007	15.14	15.29	15.07	15.22	733,038	+0.01(+0.08%)
Apr 09, 2007	15.09	15.39	14.96	15.21	1,532,434	+0.10(+0.67%)
Apr 05, 2007	15.12	15.21	15.02	15.10	501,130	+0.02(+0.13%)
Apr 04, 2007	15.09	15.20	14.99	15.09	385,881	+0.03(+0.17%)
Apr 03, 2007	15.20	15.40	14.96	15.06	635,398	-0.15(-0.95%)

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.