Indicators

Cogent Comm Hlds (NQ: CCOI )

55.98 -0.81 (-1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5.900	5.994	5.754	5.975	313,310	+0.15(+2.49%)
Sep 29, 2010	5.912	5.925	5.786	5.830	193,119	-0.12(-2.01%)
Sep 28, 2010	5.868	5.969	5.679	5.950	130,914	+0.11(+1.95%)
Sep 27, 2010	5.830	5.862	5.748	5.836	131,014	+0.03(+0.43%)
Sep 24, 2010	5.811	5.843	5.710	5.811	286,819	+0.09(+1.54%)
Sep 23, 2010	5.742	5.887	5.666	5.723	134,577	-0.06(-1.09%)
Sep 22, 2010	5.862	5.887	5.433	5.786	125,679	-0.08(-1.40%)
Sep 21, 2010	5.874	6.007	5.773	5.868	314,446	+0.01(+0.11%)
Sep 20, 2010	5.578	5.900	5.565	5.862	497,375	+0.32(+5.81%)
Sep 17, 2010	5.565	5.736	5.395	5.540	585,934	-0.01(-0.23%)
Sep 15, 2010	5.464	5.584	5.426	5.553	416,938	+0.09(+1.62%)
Sep 14, 2010	5.527	5.527	5.388	5.464	218,079	-0.07(-1.25%)
Sep 13, 2010	5.584	5.597	5.452	5.534	286,004	+0.01(+0.11%)
Sep 10, 2010	5.496	5.553	5.420	5.527	152,820	+0.04(+0.69%)
Sep 09, 2010	5.590	5.590	5.458	5.489	87,037	-0.01(-0.11%)
Sep 08, 2010	5.641	5.660	5.458	5.496	262,331	-0.11(-1.91%)
Sep 07, 2010	5.963	5.963	5.590	5.603	171,897	-0.37(-6.23%)
Sep 03, 2010	5.824	6.001	5.761	5.975	208,439	+0.22(+3.84%)
Sep 02, 2010	5.780	5.824	5.698	5.754	123,218	-0.06(-1.08%)

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.