Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)

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 (%)
Mar 28, 2013	16.64	16.83	16.50	16.65	446,927	+0.06(+0.38%)
Mar 27, 2013	16.54	16.62	16.48	16.59	215,461	-0.07(-0.42%)
Mar 26, 2013	16.61	16.70	16.51	16.66	177,903	+0.16(+0.96%)
Mar 25, 2013	16.61	16.72	16.38	16.50	239,454	-0.11(-0.65%)
Mar 22, 2013	16.51	16.61	16.43	16.61	323,702	+0.14(+0.88%)
Mar 21, 2013	16.28	16.59	16.28	16.46	393,454	+0.09(+0.54%)
Mar 20, 2013	16.25	16.44	16.25	16.37	261,412	+0.25(+1.53%)
Mar 19, 2013	16.13	16.33	15.97	16.13	563,114	+0.04(+0.23%)
Mar 18, 2013	15.97	16.24	15.96	16.09	320,326	-0.01(-0.08%)
Mar 15, 2013	16.26	16.33	15.94	16.10	667,358	-0.13(-0.78%)
Mar 14, 2013	16.26	16.44	16.18	16.23	534,427	+0.04(+0.27%)
Mar 13, 2013	16.04	16.26	15.96	16.18	338,901	+0.11(+0.71%)
Mar 12, 2013	16.43	16.52	16.04	16.07	200,413	-0.41(-2.49%)
Mar 11, 2013	16.57	16.64	16.36	16.48	182,617	-0.10(-0.61%)
Mar 08, 2013	16.28	16.61	16.17	16.58	359,051	+0.41(+2.53%)
Mar 07, 2013	15.99	16.17	15.78	16.17	469,672	+0.23(+1.42%)
Mar 06, 2013	15.90	16.04	15.86	15.94	565,540	+0.08(+0.52%)
Mar 05, 2013	16.04	16.04	15.79	15.86	491,963	-0.13(-0.79%)
Mar 04, 2013	16.08	16.23	15.90	15.99	371,954	-0.08(-0.47%)

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.