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 28, 2007	14.45	14.74	14.14	14.73	1,230,262	+0.23(+1.61%)
Sep 27, 2007	14.34	14.75	14.17	14.49	999,021	+0.25(+1.73%)
Sep 26, 2007	14.64	14.87	14.17	14.25	946,541	-0.27(-1.83%)
Sep 25, 2007	14.13	14.52	13.82	14.51	1,260,215	+0.22(+1.55%)
Sep 24, 2007	15.20	15.33	14.17	14.29	905,021	-0.88(-5.82%)
Sep 21, 2007	15.30	15.52	15.01	15.17	917,573	+0.02(+0.12%)
Sep 20, 2007	16.02	16.02	15.02	15.16	925,797	-0.85(-5.28%)
Sep 19, 2007	15.96	16.46	15.77	16.00	810,709	+0.24(+1.52%)
Sep 18, 2007	14.96	16.01	14.83	15.76	1,102,367	+0.85(+5.71%)
Sep 17, 2007	15.07	15.12	14.79	14.91	616,181	-0.18(-1.17%)
Sep 14, 2007	14.28	15.16	14.25	15.09	605,161	+0.69(+4.82%)
Sep 13, 2007	14.41	14.62	14.29	14.39	692,540	+0.08(+0.57%)
Sep 12, 2007	14.40	14.66	14.29	14.31	446,827	-0.11(-0.79%)
Sep 11, 2007	14.63	14.64	14.23	14.42	748,986	-0.15(-1.04%)
Sep 10, 2007	15.02	15.42	14.25	14.58	765,726	-0.32(-2.12%)
Sep 07, 2007	15.07	15.40	14.86	14.89	518,707	-0.42(-2.72%)
Sep 06, 2007	15.22	15.59	14.93	15.31	437,947	+0.20(+1.29%)
Sep 05, 2007	15.54	15.60	15.04	15.11	875,764	-0.49(-3.11%)

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.