Indicators

Cogent Comm Hlds (NQ: CCOI )

64.25 -1.73 (-2.63%)

Streaming Delayed Price Updated: 1:34 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.493	9.538	9.281	9.455	746,709	+0.01(+0.07%)
Feb 25, 2011	9.506	9.660	9.378	9.448	466,916	+0.04(+0.41%)
Feb 24, 2011	9.884	9.990	9.294	9.410	692,011	+0.52(+5.84%)
Feb 23, 2011	9.012	9.063	8.672	8.890	419,106	-0.12(-1.35%)
Feb 22, 2011	9.217	9.320	8.961	9.012	441,663	-0.33(-3.57%)
Feb 18, 2011	9.416	9.429	9.237	9.346	248,987	+0.01(+0.07%)
Feb 17, 2011	9.269	9.371	9.147	9.339	200,555	+0.06(+0.69%)
Feb 16, 2011	9.281	9.307	9.160	9.275	216,137	+0.06(+0.70%)
Feb 15, 2011	9.044	9.230	9.012	9.211	209,419	+0.13(+1.48%)
Feb 14, 2011	9.018	9.198	8.909	9.076	470,326	+0.04(+0.43%)
Feb 11, 2011	8.832	9.095	8.775	9.038	188,821	+0.15(+1.66%)
Feb 10, 2011	8.691	8.974	8.659	8.890	174,377	+0.10(+1.17%)
Feb 09, 2011	9.070	9.172	8.678	8.788	302,005	-0.15(-1.72%)
Feb 08, 2011	8.512	9.006	8.415	8.941	251,883	+0.40(+4.73%)
Feb 07, 2011	8.557	8.768	8.486	8.537	191,077	+0.01(+0.15%)
Feb 04, 2011	8.608	8.698	8.403	8.525	368,426	-0.05(-0.60%)
Feb 03, 2011	8.755	8.820	8.492	8.576	286,532	-0.17(-1.91%)
Feb 02, 2011	8.871	8.941	8.704	8.743	273,611	-0.18(-2.01%)

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.