Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	6.341	6.474	6.171	6.215	820,037	-0.11(-1.70%)
Feb 25, 2010	6.316	6.537	6.294	6.322	1,625,821	-0.06(-0.99%)
Feb 24, 2010	6.650	6.726	6.303	6.385	1,517,624	-0.27(-3.98%)
Feb 23, 2010	6.909	6.941	6.625	6.650	2,782,237	-0.25(-3.66%)
Feb 22, 2010	7.029	7.092	6.903	6.903	327,593	-0.11(-1.53%)
Feb 19, 2010	7.092	7.143	6.991	7.010	333,397	-0.08(-1.16%)
Feb 18, 2010	7.193	7.206	7.023	7.092	354,375	-0.13(-1.83%)
Feb 17, 2010	7.117	7.307	7.092	7.225	371,982	+0.15(+2.14%)
Feb 16, 2010	7.061	7.092	6.941	7.073	270,308	+0.06(+0.81%)
Feb 12, 2010	6.947	7.016	7.016	7.016	275,766	-0.03(-0.36%)
Feb 11, 2010	6.802	7.061	6.745	7.042	458,862	+0.24(+3.53%)
Feb 10, 2010	6.789	6.884	6.701	6.802	417,303	-0.03(-0.37%)
Feb 09, 2010	6.878	6.972	6.789	6.827	655,075	+0.04(+0.56%)
Feb 08, 2010	6.764	6.827	6.676	6.789	488,976	+0.00(+0.00%)
Feb 05, 2010	6.941	7.004	6.600	6.789	522,463	-0.13(-1.91%)
Feb 04, 2010	7.061	7.086	6.878	6.922	703,821	-0.18(-2.49%)
Feb 03, 2010	7.061	7.174	6.979	7.098	413,608	+0.06(+0.81%)
Feb 02, 2010	6.947	7.092	6.859	7.042	772,961	+0.14(+2.01%)

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.