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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 6.758 6.758 6.360 6.392 445,139 -0.45(-6.55%)
Oct 29, 2009 6.606 6.884 6.606 6.840 351,459 +0.31(+4.73%)
Oct 28, 2009 7.180 7.187 6.499 6.531 1,074,572 -0.70(-9.69%)
Oct 27, 2009 7.256 7.389 7.136 7.231 450,987 +0.03(+0.35%)
Oct 26, 2009 7.054 7.382 7.016 7.206 607,665 +0.18(+2.61%)
Oct 23, 2009 7.168 7.420 6.997 7.023 218,312 -0.13(-1.77%)
Oct 22, 2009 7.212 7.212 7.023 7.149 746,760 -0.10(-1.39%)
Oct 21, 2009 7.540 7.622 7.206 7.250 801,960 -0.33(-4.41%)
Oct 20, 2009 7.496 7.673 7.496 7.584 292,057 -0.05(-0.66%)
Oct 19, 2009 7.603 7.710 7.426 7.635 298,000 +0.09(+1.17%)
Oct 16, 2009 7.660 7.710 7.439 7.546 331,041 -0.16(-2.13%)
Oct 15, 2009 7.729 7.799 7.641 7.710 1,271,737 -0.10(-1.29%)
Oct 14, 2009 7.849 7.874 7.685 7.811 647,301 +0.08(+1.06%)
Oct 13, 2009 7.862 7.862 7.546 7.729 312,819 -0.12(-1.53%)
Oct 12, 2009 7.963 8.064 7.849 7.849 256,470 -0.07(-0.88%)
Oct 09, 2009 7.767 7.919 7.717 7.919 927,372 +0.09(+1.13%)
Oct 08, 2009 7.767 7.906 7.546 7.830 953,670 +0.12(+1.55%)
Oct 07, 2009 7.477 7.717 7.338 7.710 321,049 +0.21(+2.78%)
Oct 06, 2009 7.143 7.502 7.130 7.502 486,815 +0.44(+6.16%)
Oct 05, 2009 6.884 7.124 6.846 7.067 276,538 +0.25(+3.61%)
Oct 02, 2009 6.953 7.097 6.789 6.821 641,179 -0.18(-2.61%)
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.