|
|
 COGT - COGENT INC (NASDAQ) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 9.10 | 9.22 | 8.94 | 9.00 | -0.11 | 766900 | -1.21
% |
| 11/19/09 | 9.17 | 9.23 | 9.00 | 9.11 | -0.06 | 519000 | -0.65
% | | 11/18/09 | 9.40 | 9.40 | 9.09 | 9.17 | -0.08 | 616500 | -0.86
% | | 11/17/09 | 9.15 | 9.26 | 9.11 | 9.25 | +0.08 | 777100 | +0.87
% | | 11/16/09 | 9.00 | 9.20 | 8.99 | 9.17 | +0.21 | 414300 | +2.34
% |
| Earnings: | 11/03/09 | 08/04/09 | 05/05/09 | 02/25/09 | | 0.07
| 0.10
| 0.11
| 0.13
|
Price Earnings Ratio: 21.95
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 9.40 | on 11/18/09 | 8.94 | on 11/20/09 | -1.85% | since 11/16/09
| | 20-Days | 10.24 | on 10/27/09 | 8.90 | on 11/10/09 | -10.71% | since 10/26/09
| | 65-Days | 10.87 | on 09/17/09 | 8.90 | on 11/10/09 | -16.28% | since 08/24/09
| | 100-Days | 11.63 | on 08/03/09 | 8.90 | on 11/10/09 | -15.57% | since 07/06/09
| | 260-Days | 14.40 | on 12/17/08 | 8.90 | on 11/10/09 | -23.73% | since 11/24/08
| | Year to Date | 13.59 | on 01/02/09 | 8.90 | on 11/10/09 | -33.43% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 3 time(s) | -4.26
% | 2 time(s) | +0.67% | | 20-Days | 2 time(s) | -12.11
% | 9 time(s) | +1.12% | | 65-Days | 3 time(s) | -17.20
% | 15 time(s) | +1.12% | | 100-Days | 6 time(s) | -22.61
% | 18 time(s) | +1.12% | | 260-Days | 7 time(s) | -37.50
% | 13 time(s) | +1.12% | | Year to Date | 1 time(s) | -33.77
% | 16 time(s) | +1.12% |
| |
