Indicators

Cogent Comm Hlds (NQ: CCOI )

59.36 +0.22 (+0.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	10.07	10.30	10.07	10.23	277,326	+0.13(+1.25%)
Dec 28, 2006	10.10	10.25	9.931	10.11	277,379	-0.02(-0.19%)
Dec 27, 2006	9.616	10.18	9.547	10.13	593,630	+0.56(+5.87%)
Dec 26, 2006	9.654	9.767	9.496	9.565	216,809	-0.08(-0.79%)
Dec 22, 2006	9.950	9.976	9.572	9.641	308,300	-0.34(-3.41%)
Dec 21, 2006	9.843	10.10	9.723	9.982	816,991	+0.08(+0.83%)
Dec 20, 2006	9.685	9.944	9.596	9.900	552,633	+0.28(+2.95%)
Dec 19, 2006	9.591	9.755	9.313	9.616	1,404,426	+0.06(+0.59%)
Dec 18, 2006	9.875	9.900	9.496	9.559	711,065	-0.33(-3.38%)
Dec 15, 2006	10.03	10.03	9.736	9.894	1,085,208	-0.11(-1.07%)
Dec 14, 2006	10.07	10.18	9.969	10.00	686,829	-0.01(-0.13%)
Dec 13, 2006	10.25	10.28	9.988	10.01	519,537	-0.22(-2.16%)
Dec 12, 2006	10.15	10.36	10.10	10.23	362,344	+0.03(+0.25%)
Dec 11, 2006	10.15	10.39	9.755	10.21	684,913	-0.21(-2.00%)
Dec 08, 2006	10.42	10.52	10.05	10.42	717,344	-0.10(-0.96%)
Dec 07, 2006	10.53	10.58	10.41	10.52	212,940	+0.03(+0.30%)
Dec 06, 2006	10.48	10.69	10.41	10.49	409,255	-0.06(-0.54%)
Dec 05, 2006	10.54	10.73	10.42	10.54	574,356	+0.04(+0.36%)
Dec 04, 2006	10.03	10.54	10.02	10.51	731,493	+0.47(+4.72%)

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.