Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.753	9.170	8.470	9.006	945,365	+0.25(+2.88%)
May 23, 2011	8.785	8.804	8.678	8.753	191,851	-0.23(-2.60%)
May 20, 2011	8.999	9.050	8.816	8.987	252,016	-0.08(-0.83%)
May 19, 2011	9.132	9.144	8.930	9.062	216,581	+0.01(+0.14%)
May 18, 2011	8.861	9.176	8.741	9.050	371,426	+0.20(+2.21%)
May 17, 2011	8.766	8.898	8.728	8.854	297,730	+0.01(+0.07%)
May 16, 2011	9.044	9.163	8.823	8.848	348,583	-0.25(-2.77%)
May 13, 2011	9.384	9.422	9.050	9.100	424,284	-0.24(-2.57%)
May 12, 2011	9.264	9.384	9.195	9.340	174,849	+0.00(+0.00%)
May 11, 2011	9.428	9.548	9.289	9.340	215,566	-0.14(-1.46%)
May 10, 2011	9.315	9.498	9.315	9.479	201,531	+0.17(+1.83%)
May 09, 2011	9.220	9.321	9.157	9.308	217,775	+0.06(+0.65%)
May 06, 2011	9.233	9.428	9.189	9.248	461,683	+0.14(+1.56%)
May 05, 2011	8.779	9.252	8.742	9.107	517,423	+0.25(+2.85%)
May 04, 2011	9.018	9.018	8.779	8.854	357,421	-0.19(-2.09%)
May 03, 2011	9.088	9.226	8.936	9.044	349,642	-0.06(-0.62%)

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.