Indicators

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	6.167	6.264	6.026	6.251	614,542	+0.13(+2.09%)
Mar 30, 2006	5.943	6.251	5.776	6.123	816,116	+0.25(+4.26%)
Mar 29, 2006	5.834	5.924	5.560	5.872	481,131	+0.11(+1.89%)
Mar 28, 2006	5.513	6.090	5.494	5.763	568,749	+0.25(+4.53%)
Mar 27, 2006	5.539	5.616	5.417	5.513	371,565	+0.01(+0.23%)
Mar 24, 2006	5.680	5.680	5.481	5.501	289,904	-0.14(-2.50%)
Mar 23, 2006	5.796	5.860	5.513	5.642	555,294	-0.15(-2.55%)
Mar 22, 2006	5.860	5.930	5.725	5.789	508,344	-0.10(-1.74%)
Mar 21, 2006	5.930	6.046	5.834	5.892	502,968	-0.04(-0.65%)
Mar 20, 2006	5.930	6.058	5.776	5.930	509,925	+0.04(+0.76%)
Mar 17, 2006	5.251	6.090	5.135	5.885	851,756	+0.68(+12.98%)
Mar 16, 2006	5.129	5.289	5.116	5.209	163,601	+0.02(+0.31%)
Mar 15, 2006	5.116	5.193	5.039	5.193	173,234	+0.04(+0.87%)
Mar 14, 2006	5.154	5.161	4.930	5.148	112,390	+0.02(+0.37%)
Mar 13, 2006	5.289	5.289	4.917	5.129	246,951	-0.11(-2.08%)
Mar 10, 2006	4.847	5.270	4.847	5.238	326,141	+0.29(+5.91%)
Mar 09, 2006	4.853	4.994	4.776	4.945	277,846	+0.09(+1.90%)
Mar 08, 2006	4.719	4.969	4.616	4.853	388,749	+0.08(+1.75%)
Mar 07, 2006	4.892	4.892	4.398	4.770	660,964	-0.30(-5.94%)

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.