Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 8.898 9.018 8.848 8.930 468,413 +0.07(+0.78%)
Oct 30, 2006 9.308 9.315 8.829 8.861 995,677 -0.45(-4.87%)
Oct 27, 2006 9.302 9.422 9.245 9.315 871,253 +0.01(+0.14%)
Oct 26, 2006 9.233 9.441 9.214 9.302 1,135,453 +0.10(+1.10%)
Oct 25, 2006 8.892 9.327 8.861 9.201 967,287 +0.30(+3.33%)
Oct 24, 2006 8.924 8.943 8.798 8.905 624,674 -0.03(-0.28%)
Oct 23, 2006 8.495 8.930 8.495 8.930 882,011 +0.43(+5.04%)
Oct 20, 2006 8.772 8.772 8.495 8.501 383,951 -0.21(-2.46%)
Oct 19, 2006 9.195 9.201 8.646 8.716 900,683 -0.11(-1.22%)
Oct 18, 2006 8.621 8.962 8.545 8.823 2,102,837 +0.22(+2.60%)
Oct 17, 2006 7.965 8.608 7.965 8.599 1,781,055 +0.57(+7.11%)
Oct 16, 2006 7.795 8.085 7.707 8.028 250,812 +0.26(+3.41%)
Oct 13, 2006 7.612 7.820 7.505 7.763 361,734 +0.13(+1.74%)
Oct 12, 2006 7.662 7.707 7.524 7.631 396,503 +0.03(+0.41%)
Oct 11, 2006 7.688 7.757 7.561 7.599 316,937 -0.15(-1.87%)
Oct 10, 2006 7.681 7.757 7.574 7.744 339,373 +0.05(+0.66%)
Oct 09, 2006 7.587 7.744 7.511 7.694 362,402 +0.07(+0.91%)
Oct 06, 2006 7.593 7.763 7.512 7.625 935,505 +0.08(+1.09%)
Oct 05, 2006 7.234 7.694 7.234 7.543 665,738 +0.30(+4.09%)
Oct 04, 2006 7.429 7.429 7.196 7.246 800,199 +0.16(+2.22%)
Oct 03, 2006 7.183 7.183 7.025 7.089 237,472 -0.04(-0.62%)
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.