Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.158	7.423	7.114	7.309	801,658	+0.20(+2.75%)
Sep 28, 2006	7.170	7.177	7.032	7.114	657,689	-0.06(-0.88%)
Sep 27, 2006	6.899	7.183	6.899	7.177	578,777	+0.27(+3.93%)
Sep 26, 2006	6.817	6.937	6.716	6.906	514,086	+0.11(+1.58%)
Sep 25, 2006	6.861	7.051	6.672	6.798	502,750	-0.06(-0.92%)
Sep 22, 2006	7.013	7.013	6.679	6.861	310,495	-0.12(-1.72%)
Sep 21, 2006	6.994	7.189	6.742	6.981	983,486	-0.06(-0.90%)
Sep 20, 2006	6.660	7.044	6.634	7.044	970,487	+0.40(+6.08%)
Sep 19, 2006	6.294	6.729	6.180	6.641	1,361,804	+0.33(+5.30%)
Sep 18, 2006	6.313	6.338	6.180	6.306	346,210	-0.01(-0.10%)
Sep 15, 2006	5.960	6.338	5.897	6.313	1,185,371	+0.41(+6.94%)
Sep 14, 2006	5.796	5.947	5.695	5.903	600,762	+0.11(+1.85%)
Sep 13, 2006	5.562	5.834	5.518	5.796	429,485	+0.25(+4.55%)
Sep 12, 2006	5.348	5.562	5.171	5.543	277,147	+0.21(+4.02%)
Sep 11, 2006	5.342	5.361	5.228	5.329	370,585	-0.06(-1.05%)
Sep 08, 2006	5.373	5.424	5.228	5.386	302,628	-0.01(-0.12%)
Sep 07, 2006	5.411	5.424	5.335	5.392	293,030	-0.07(-1.27%)
Sep 06, 2006	5.613	5.651	5.392	5.461	286,992	-0.20(-3.56%)
Sep 05, 2006	5.600	5.726	5.506	5.663	462,476	+0.05(+0.90%)

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.