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 (%)
Feb 28, 2007	14.51	14.63	13.90	14.23	681,669	-0.30(-2.08%)
Feb 27, 2007	14.98	15.03	13.87	14.53	1,279,144	-0.64(-4.24%)
Feb 26, 2007	15.38	15.64	15.11	15.17	601,464	-0.43(-2.75%)
Feb 23, 2007	15.41	15.71	15.40	15.60	407,016	+0.15(+0.94%)
Feb 22, 2007	15.47	15.50	15.26	15.46	321,736	-0.03(-0.16%)
Feb 21, 2007	15.20	15.55	15.14	15.48	851,137	+0.26(+1.74%)
Feb 20, 2007	15.22	15.56	14.98	15.22	527,201	+0.04(+0.25%)
Feb 16, 2007	14.97	15.27	14.81	15.18	828,029	+0.21(+1.43%)
Feb 15, 2007	14.60	15.01	14.44	14.97	860,334	+0.39(+2.68%)
Feb 14, 2007	14.39	14.62	14.26	14.57	416,390	+0.16(+1.14%)
Feb 13, 2007	14.35	14.49	14.21	14.41	275,350	+0.13(+0.93%)
Feb 12, 2007	14.25	14.71	14.10	14.28	632,685	+0.04(+0.27%)
Feb 09, 2007	14.64	14.85	14.10	14.24	684,650	-0.44(-3.01%)
Feb 08, 2007	14.71	14.86	14.50	14.68	447,912	-0.33(-2.19%)
Feb 07, 2007	13.81	15.02	13.62	15.01	1,477,099	+1.24(+8.97%)
Feb 06, 2007	13.63	13.81	13.25	13.77	415,219	+0.15(+1.11%)
Feb 05, 2007	13.25	13.75	13.14	13.62	730,861	+0.29(+2.18%)
Feb 02, 2007	13.22	13.53	13.19	13.33	461,815	+0.19(+1.44%)

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.