Indicators

Cogent Comm Hlds (NQ: CCOI )

58.84 -2.86 (-4.64%)

Streaming Delayed Price Updated: 2:25 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	16.93	17.12	16.79	16.93	439,420	+0.06(+0.38%)
Mar 27, 2013	16.82	16.91	16.76	16.87	211,842	-0.07(-0.42%)
Mar 26, 2013	16.90	16.98	16.79	16.94	174,915	+0.16(+0.96%)
Mar 25, 2013	16.90	17.00	16.66	16.78	235,432	-0.11(-0.65%)
Mar 22, 2013	16.79	16.89	16.71	16.89	318,264	+0.15(+0.88%)
Mar 21, 2013	16.56	16.88	16.56	16.74	386,845	+0.09(+0.54%)
Mar 20, 2013	16.52	16.72	16.52	16.65	257,021	+0.25(+1.53%)
Mar 19, 2013	16.40	16.61	16.24	16.40	553,655	+0.04(+0.24%)
Mar 18, 2013	16.25	16.52	16.23	16.36	314,945	-0.01(-0.08%)
Mar 15, 2013	16.54	16.61	16.22	16.38	656,148	-0.13(-0.78%)
Mar 14, 2013	16.54	16.72	16.45	16.50	525,450	+0.04(+0.27%)
Mar 13, 2013	16.32	16.54	16.23	16.46	333,208	+0.12(+0.71%)
Mar 12, 2013	16.71	16.80	16.31	16.34	197,047	-0.42(-2.49%)
Mar 11, 2013	16.86	16.93	16.64	16.76	179,550	-0.10(-0.61%)
Mar 08, 2013	16.56	16.89	16.45	16.86	353,020	+0.42(+2.54%)
Mar 07, 2013	16.26	16.45	16.05	16.45	461,783	+0.23(+1.42%)
Mar 06, 2013	16.17	16.31	16.13	16.22	556,040	+0.08(+0.52%)
Mar 05, 2013	16.31	16.31	16.06	16.13	483,699	-0.13(-0.79%)
Mar 04, 2013	16.35	16.50	16.17	16.26	365,706	-0.08(-0.47%)

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.