Indicators

Cogent Comm Hlds (NQ: CCOI )

58.22 -1.00 (-1.69%)

Streaming Delayed Price Updated: 12:59 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.65	10.77	10.64	10.73	576,469	+0.05(+0.47%)
Jun 29, 2011	10.66	10.87	10.52	10.68	410,407	+0.07(+0.65%)
Jun 28, 2011	10.58	10.69	10.55	10.61	617,818	+0.02(+0.18%)
Jun 27, 2011	10.40	10.67	10.25	10.59	757,480	+0.36(+3.51%)
Jun 24, 2011	9.950	10.35	9.919	10.23	957,303	+0.30(+3.02%)
Jun 23, 2011	9.767	9.944	9.641	9.935	426,473	+0.05(+0.48%)
Jun 22, 2011	9.843	9.963	9.830	9.887	1,211,769	+0.04(+0.45%)
Jun 21, 2011	9.849	10.00	9.780	9.843	683,768	+0.08(+0.84%)
Jun 20, 2011	9.767	9.824	9.629	9.761	565,139	+0.08(+0.78%)
Jun 17, 2011	9.894	9.969	9.515	9.685	778,612	-0.12(-1.22%)
Jun 16, 2011	9.616	10.03	9.553	9.805	908,303	+0.22(+2.30%)
Jun 15, 2011	9.509	9.780	9.483	9.584	411,656	-0.06(-0.59%)
Jun 14, 2011	9.515	9.748	9.483	9.641	300,807	+0.25(+2.62%)
Jun 13, 2011	9.433	9.468	9.294	9.395	239,457	+0.01(+0.07%)
Jun 10, 2011	9.338	9.471	9.294	9.389	302,907	-0.02(-0.20%)
Jun 09, 2011	9.420	9.534	9.294	9.408	383,973	+0.04(+0.47%)
Jun 08, 2011	9.395	9.471	9.218	9.364	266,731	-0.07(-0.74%)
Jun 07, 2011	9.534	9.544	9.364	9.433	465,058	-0.03(-0.27%)
Jun 06, 2011	9.603	9.610	9.414	9.458	345,258	-0.12(-1.28%)

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.