Indicators

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.885	5.962	5.751	5.802	256,837	-0.08(-1.42%)
May 27, 2010	5.866	5.905	5.776	5.885	470,830	+0.18(+3.15%)
May 26, 2010	5.648	5.828	5.648	5.706	477,202	+0.09(+1.60%)
May 25, 2010	5.526	5.642	5.424	5.616	300,041	-0.03(-0.57%)
May 24, 2010	5.693	5.802	5.635	5.648	426,034	-0.03(-0.56%)
May 21, 2010	5.648	5.866	5.571	5.680	747,502	-0.08(-1.45%)
May 20, 2010	5.796	5.972	5.667	5.763	1,149,066	-0.25(-4.16%)
May 19, 2010	6.155	6.231	5.975	6.014	1,293,156	-0.18(-2.90%)
May 18, 2010	6.411	6.449	6.167	6.193	774,882	-0.13(-2.13%)
May 17, 2010	6.289	6.507	6.161	6.328	475,009	+0.10(+1.65%)
May 14, 2010	6.257	6.283	6.161	6.225	458,929	-0.09(-1.42%)
May 13, 2010	6.123	6.347	6.123	6.315	299,525	+0.15(+2.50%)
May 12, 2010	6.020	6.174	6.020	6.161	738,870	+0.14(+2.34%)
May 11, 2010	6.155	6.193	5.994	6.020	561,501	-0.16(-2.59%)
May 10, 2010	6.135	6.264	6.049	6.180	1,191,474	+0.29(+5.01%)
May 07, 2010	6.084	6.090	5.757	5.885	1,401,809	-0.21(-3.37%)
May 06, 2010	6.283	6.456	5.770	6.090	1,300,874	-0.26(-4.14%)
May 05, 2010	6.347	6.475	6.276	6.353	540,363	-0.11(-1.69%)
May 04, 2010	6.603	6.635	6.340	6.462	415,154	-0.26(-3.82%)

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.