Indicators

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.618	4.830	4.599	4.618	424,975	+0.09(+1.98%)
Mar 30, 2009	4.727	4.785	4.423	4.528	392,763	-0.42(-8.55%)
Mar 26, 2009	4.881	5.131	4.721	4.952	689,642	+0.15(+3.07%)
Mar 25, 2009	4.759	4.862	4.625	4.804	461,468	+0.12(+2.60%)
Mar 24, 2009	4.670	4.820	4.657	4.682	492,910	-0.12(-2.54%)
Mar 23, 2009	4.747	4.856	4.599	4.804	904,472	+0.28(+6.09%)
Mar 20, 2009	4.804	4.817	4.484	4.528	605,987	-0.21(-4.34%)
Mar 19, 2009	4.727	4.830	4.612	4.734	412,960	+0.05(+1.10%)
Mar 18, 2009	4.503	4.702	4.484	4.682	590,901	+0.17(+3.84%)
Mar 17, 2009	4.342	4.548	4.317	4.509	515,578	+0.17(+3.99%)
Mar 16, 2009	4.400	4.522	4.310	4.336	568,316	-0.01(-0.30%)
Mar 13, 2009	4.163	4.561	4.163	4.349	797,075	+0.32(+7.96%)
Mar 12, 2009	3.688	4.163	3.553	4.028	638,795	+0.33(+8.84%)
Mar 11, 2009	3.791	3.816	3.675	3.701	484,837	-0.06(-1.54%)
Mar 10, 2009	3.656	3.881	3.656	3.759	816,493	+0.22(+6.35%)
Mar 09, 2009	3.829	3.906	3.451	3.534	817,127	-0.34(-8.77%)
Mar 06, 2009	4.002	4.009	3.752	3.874	395,934	+0.01(+0.33%)
Mar 05, 2009	4.285	4.285	3.849	3.861	602,299	-0.54(-12.24%)
Mar 04, 2009	4.156	4.503	4.105	4.400	580,969	+0.49(+12.64%)

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.