| COGENT Add to My Watchlist | (NSDQ: COGT) |
| Cogent | 10.24 | -0.17 (-1.63%) | 751,286 |
| Historical Data for COGT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 10.45 | 10.45 | 10.04 | 751,286 | 10.24 | -0.17 -1.63% |
| 02/08/10 | 10.48 | 10.63 | 10.39 | 663,263 | 10.41 | -0.08 -0.76% |
| 02/05/10 | 10.50 | 10.58 | 10.42 | 843,377 | 10.49 | +0.01 +0.10% |
| 02/04/10 | 10.35 | 10.53 | 10.33 | 1,013,738 | 10.48 | +0.05 +0.48% |
| 02/03/10 | 10.31 | 10.51 | 10.17 | 605,981 | 10.43 | +0.14 +1.36% |
| 02/02/10 | 10.26 | 10.37 | 10.08 | 805,928 | 10.29 | 0.00 0.00% |
| 02/01/10 | 9.94 | 10.44 | 9.76 | 2,463,747 | 10.29 | -0.04 -0.39% |
| 01/29/10 | 10.35 | 10.52 | 10.28 | 531,261 | 10.33 | -0.02 -0.19% |
| 01/28/10 | 10.67 | 10.67 | 10.28 | 717,158 | 10.35 | -0.34 -3.18% |
| 01/27/10 | 10.66 | 10.70 | 10.55 | 512,711 | 10.69 | +0.02 +0.19% |
| 01/26/10 | 10.98 | 10.98 | 10.66 | 551,482 | 10.67 | -0.30 -2.73% |
| 01/25/10 | 11.02 | 11.08 | 10.81 | 586,116 | 10.97 | 0.00 0.00% |
| 01/22/10 | 11.23 | 11.26 | 10.93 | 757,601 | 10.97 | -0.32 -2.83% |
| 01/21/10 | 10.99 | 11.33 | 10.78 | 1,305,986 | 11.29 | +0.34 +3.11% |
| 01/20/10 | 10.69 | 10.98 | 10.63 | 764,156 | 10.95 | +0.22 +2.05% |
| 01/19/10 | 10.51 | 10.75 | 10.50 | 578,319 | 10.73 | +0.22 +2.09% |
| 01/18/10 | 10.51 | 10.51 | 10.51 | 0 | 10.51 | 0.00 0.00% |
| 01/15/10 | 10.68 | 10.73 | 10.44 | 724,187 | 10.51 | -0.12 -1.13% |
| 01/14/10 | 10.59 | 10.65 | 10.51 | 334,026 | 10.63 | +0.06 +0.57% |
| 01/13/10 | 10.51 | 10.64 | 10.44 | 415,105 | 10.57 | +0.10 +0.96% |
| 01/12/10 | 10.58 | 10.61 | 10.38 | 363,664 | 10.47 | -0.13 -1.23% |
| 01/11/10 | 10.78 | 10.78 | 10.50 | 485,193 | 10.60 | -0.10 -0.93% |
| 01/08/10 | 10.51 | 10.73 | 10.50 | 779,672 | 10.70 | +0.13 +1.23% |
| 01/07/10 | 10.75 | 10.75 | 10.54 | 558,391 | 10.57 | -0.15 -1.40% |
| 01/06/10 | 10.72 | 10.75 | 10.55 | 1,031,553 | 10.72 | +0.44 +4.28% |
| 01/05/10 | 10.36 | 10.48 | 10.12 | 530,355 | 10.28 | -0.04 -0.39% |
| 01/04/10 | 10.47 | 10.60 | 10.26 | 984,925 | 10.32 | -0.07 -0.67% |
| 01/01/10 | 10.39 | 10.39 | 10.39 | 0 | 10.39 | 0.00 0.00% |
| 12/31/09 | 10.15 | 10.56 | 10.15 | 872,658 | 10.39 | +0.23 +2.26% |
| 12/30/09 | 10.14 | 10.25 | 10.04 | 303,926 | 10.16 | -0.04 -0.39% |
| 12/29/09 | 10.01 | 10.24 | 9.93 | 700,350 | 10.20 | +0.26 +2.62% |
| 12/28/09 | 10.00 | 10.07 | 9.91 | 619,400 | 9.94 | -0.01 -0.10% |
| 12/25/09 | 9.92 | 9.98 | 9.87 | 83,246 | 9.95 | 0.00 0.00% |
| 12/24/09 | 9.92 | 9.98 | 9.87 | 83,246 | 9.95 | +0.03 +0.30% |
| 12/23/09 | 9.90 | 10.00 | 9.89 | 364,019 | 9.92 | +0.01 +0.10% |
| 12/22/09 | 9.63 | 9.92 | 9.58 | 580,412 | 9.91 | +0.26 +2.69% |
| 12/21/09 | 9.51 | 9.75 | 9.42 | 505,110 | 9.65 | +0.13 +1.37% |
| 12/18/09 | 9.76 | 9.79 | 9.32 | 1,166,751 | 9.52 | -0.15 -1.55% |
| 12/17/09 | 9.66 | 9.74 | 9.55 | 501,049 | 9.67 | 0.00 0.00% |
| 12/16/09 | 9.58 | 9.78 | 9.44 | 782,076 | 9.67 | +0.14 +1.47% |
| 12/15/09 | 9.52 | 9.69 | 9.44 | 557,387 | 9.53 | -0.03 -0.31% |
| 12/14/09 | 9.53 | 9.72 | 9.49 | 498,337 | 9.56 | -0.10 -1.04% |
| 12/11/09 | 9.66 | 9.79 | 9.58 | 739,052 | 9.66 | +0.03 +0.31% |
| 12/10/09 | 9.90 | 10.00 | 9.60 | 809,960 | 9.63 | -0.19 -1.93% |
| 12/09/09 | 9.85 | 9.93 | 9.74 | 898,208 | 9.82 | -0.05 -0.51% |
| 12/08/09 | 9.35 | 9.92 | 9.35 | 2,502,488 | 9.87 | +0.57 +6.13% |
| 12/07/09 | 8.97 | 9.34 | 8.89 | 690,929 | 9.30 | +0.30 +3.33% |
| 12/04/09 | 8.98 | 9.07 | 8.85 | 782,433 | 9.00 | +0.14 +1.58% |
| 12/03/09 | 8.97 | 9.03 | 8.85 | 654,391 | 8.86 | -0.06 -0.67% |
| 12/02/09 | 8.74 | 9.00 | 8.72 | 1,107,481 | 8.92 | +0.23 +2.65% |
| \/ Download Data To Spreadsheet | ||||||
