Indicators

Cogent Comm Hlds (NQ: CCOI )

59.39 -0.05 (-0.08%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.730	9.820	9.621	9.666	215,518	-0.15(-1.57%)
Jul 28, 2011	9.769	9.923	9.721	9.820	179,333	+0.03(+0.26%)
Jul 27, 2011	10.11	10.12	9.762	9.795	332,280	-0.39(-3.84%)
Jul 26, 2011	10.22	10.26	10.14	10.19	167,093	-0.04(-0.44%)
Jul 25, 2011	10.22	10.33	10.17	10.23	261,814	-0.09(-0.87%)
Jul 22, 2011	10.26	10.40	10.21	10.32	182,952	-0.04(-0.37%)
Jul 21, 2011	10.41	10.46	10.26	10.36	705,223	-0.04(-0.43%)
Jul 20, 2011	10.54	10.67	10.28	10.40	574,298	-0.09(-0.86%)
Jul 19, 2011	10.66	10.71	10.46	10.49	462,612	-0.03(-0.30%)
Jul 18, 2011	10.69	10.69	10.36	10.53	192,859	-0.24(-2.20%)
Jul 15, 2011	10.75	10.78	10.62	10.76	281,693	+0.02(+0.18%)
Jul 14, 2011	11.10	11.17	10.74	10.74	285,017	-0.33(-3.01%)
Jul 13, 2011	10.93	11.29	10.91	11.08	273,307	+0.20(+1.83%)
Jul 12, 2011	10.89	11.01	10.76	10.88	592,682	-0.02(-0.18%)
Jul 11, 2011	11.19	11.36	10.88	10.90	498,697	-0.42(-3.74%)
Jul 08, 2011	11.30	11.46	11.23	11.32	217,336	-0.11(-0.95%)
Jul 07, 2011	11.42	11.54	11.36	11.43	461,444	+0.06(+0.56%)
Jul 06, 2011	11.08	11.39	11.07	11.37	307,250	+0.29(+2.66%)
Jul 05, 2011	10.98	11.10	10.85	11.07	392,989	+0.13(+1.23%)

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.