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 (%)
May 29, 2009	4.783	4.928	4.701	4.928	880,340	+0.19(+3.99%)
May 28, 2009	4.612	4.783	4.568	4.739	828,854	+0.16(+3.59%)
May 27, 2009	4.448	4.675	4.373	4.575	1,802,637	+0.28(+6.62%)
May 26, 2009	3.981	4.303	3.918	4.291	1,141,193	+0.25(+6.25%)
May 22, 2009	3.975	4.038	3.906	4.038	699,385	+0.08(+2.07%)
May 21, 2009	3.874	3.962	3.798	3.956	658,286	+0.03(+0.80%)
May 20, 2009	3.918	4.057	3.862	3.925	621,904	+0.06(+1.47%)
May 19, 2009	4.063	4.101	3.849	3.868	498,864	-0.25(-5.98%)
May 18, 2009	3.874	4.114	3.786	4.114	617,992	+0.26(+6.71%)
May 15, 2009	4.038	4.139	3.836	3.855	539,770	-0.16(-3.93%)
May 14, 2009	3.925	4.120	3.729	4.013	1,063,416	+0.12(+3.08%)
May 13, 2009	4.240	4.240	3.868	3.893	1,093,443	-0.47(-10.71%)
May 12, 2009	4.530	4.556	4.278	4.360	779,007	-0.10(-2.26%)
May 11, 2009	4.461	4.524	4.272	4.461	1,073,858	-0.18(-3.94%)
May 08, 2009	4.814	4.985	4.164	4.644	2,827,070	-0.33(-6.72%)
May 07, 2009	5.205	5.363	4.922	4.978	969,040	-0.16(-3.07%)
May 06, 2009	5.363	5.439	5.054	5.136	474,500	-0.16(-3.10%)
May 05, 2009	5.376	5.521	5.218	5.300	640,865	-0.12(-2.21%)
May 04, 2009	5.288	5.458	5.250	5.420	566,876	+0.08(+1.42%)

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.