Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.74	13.75	13.35	13.70	281,321	+0.01(+0.05%)
Oct 26, 2012	13.46	13.69	13.69	13.69	313,010	+0.26(+1.93%)
Oct 25, 2012	13.60	13.98	13.36	13.43	959,181	-0.10(-0.75%)
Oct 24, 2012	13.78	13.90	13.47	13.53	310,842	-0.20(-1.42%)
Oct 23, 2012	13.73	13.82	13.66	13.73	375,045	-0.14(-1.00%)
Oct 19, 2012	14.08	14.10	13.78	13.87	566,367	-0.26(-1.83%)
Oct 18, 2012	14.19	14.23	14.05	14.13	456,699	-0.07(-0.49%)
Oct 17, 2012	13.98	14.28	13.91	14.20	350,252	+0.20(+1.40%)
Oct 16, 2012	13.65	14.16	13.64	14.00	418,211	+0.42(+3.11%)
Oct 15, 2012	13.33	13.60	13.08	13.58	326,488	+0.27(+1.99%)
Oct 12, 2012	13.34	13.57	13.30	13.31	149,638	-0.01(-0.10%)
Oct 11, 2012	13.45	13.57	13.13	13.33	440,686	-0.03(-0.24%)
Oct 10, 2012	13.40	13.53	13.21	13.36	514,421	-0.04(-0.33%)
Oct 09, 2012	13.57	13.60	13.35	13.40	280,668	-0.16(-1.16%)
Oct 08, 2012	13.63	13.68	13.45	13.56	151,931	-0.11(-0.83%)
Oct 05, 2012	13.98	14.13	13.65	13.67	415,475	-0.23(-1.68%)
Oct 04, 2012	13.91	13.97	13.77	13.91	281,370	+0.08(+0.59%)
Oct 03, 2012	13.99	14.06	13.79	13.82	386,138	-0.13(-0.90%)
Oct 02, 2012	14.26	14.43	13.88	13.95	358,857	-0.18(-1.25%)

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.