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 (%)
Sep 29, 2006	7.161	7.426	7.117	7.313	801,254	+0.20(+2.75%)
Sep 28, 2006	7.174	7.180	7.035	7.117	657,357	-0.06(-0.88%)
Sep 27, 2006	6.903	7.187	6.903	7.180	578,485	+0.27(+3.93%)
Sep 26, 2006	6.821	6.941	6.720	6.909	513,827	+0.11(+1.58%)
Sep 25, 2006	6.865	7.054	6.676	6.802	502,497	-0.06(-0.92%)
Sep 22, 2006	7.016	7.016	6.682	6.865	310,338	-0.12(-1.72%)
Sep 21, 2006	6.997	7.193	6.745	6.985	982,990	-0.06(-0.90%)
Sep 20, 2006	6.663	7.048	6.638	7.048	969,997	+0.40(+6.08%)
Sep 19, 2006	6.297	6.732	6.183	6.644	1,361,117	+0.33(+5.30%)
Sep 18, 2006	6.316	6.341	6.183	6.310	346,036	-0.01(-0.10%)
Sep 15, 2006	5.963	6.341	5.900	6.316	1,184,774	+0.41(+6.94%)
Sep 14, 2006	5.799	5.950	5.698	5.906	600,459	+0.11(+1.85%)
Sep 13, 2006	5.565	5.836	5.521	5.799	429,268	+0.25(+4.55%)
Sep 12, 2006	5.351	5.565	5.174	5.546	277,007	+0.21(+4.02%)
Sep 11, 2006	5.344	5.363	5.231	5.332	370,398	-0.06(-1.05%)
Sep 08, 2006	5.376	5.426	5.231	5.388	302,476	-0.01(-0.12%)
Sep 07, 2006	5.414	5.426	5.338	5.395	292,883	-0.07(-1.27%)
Sep 06, 2006	5.616	5.653	5.395	5.464	286,847	-0.20(-3.56%)
Sep 05, 2006	5.603	5.729	5.508	5.666	462,243	+0.05(+0.90%)

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.