Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.145	4.461	3.489	4.177	3,321,721	-0.12(-2.79%)
Feb 26, 2009	3.862	4.650	3.754	4.297	1,844,650	+0.50(+13.12%)
Feb 25, 2009	3.925	4.038	3.792	3.798	462,360	-0.16(-3.99%)
Feb 24, 2009	3.798	4.019	3.660	3.956	409,044	+0.17(+4.50%)
Feb 23, 2009	3.975	3.975	3.735	3.786	545,019	-0.16(-4.15%)
Feb 20, 2009	3.767	3.988	3.685	3.950	362,637	+0.15(+3.99%)
Feb 19, 2009	3.849	3.912	3.780	3.798	462,075	+0.02(+0.50%)
Feb 18, 2009	3.817	3.849	3.748	3.780	544,631	-0.01(-0.17%)
Feb 17, 2009	3.906	4.013	3.723	3.786	321,821	-0.27(-6.69%)
Feb 13, 2009	3.906	4.098	3.887	4.057	339,971	+0.12(+3.05%)
Feb 12, 2009	3.817	4.076	3.805	3.937	352,239	-0.17(-4.15%)
Feb 11, 2009	4.190	4.234	4.013	4.108	339,533	-0.08(-1.81%)
Feb 10, 2009	4.392	4.417	4.127	4.183	560,644	-0.23(-5.29%)
Feb 09, 2009	4.417	4.429	4.297	4.417	309,655	+0.00(+0.00%)
Feb 06, 2009	4.398	4.445	4.297	4.417	645,022	+0.00(+0.00%)
Feb 05, 2009	4.328	4.433	4.145	4.417	503,823	+0.06(+1.30%)
Feb 04, 2009	4.360	4.442	4.227	4.360	1,076,573	+0.01(+0.29%)
Feb 03, 2009	4.417	4.417	4.291	4.347	727,713	-0.04(-1.01%)

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.