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 31, 2011 9.830 10.20 9.830 10.13 386,144 +0.13(+1.33%)
Oct 28, 2011 10.04 10.31 9.957 9.995 347,225 -0.06(-0.56%)
Oct 27, 2011 10.00 10.10 9.730 10.05 1,066,459 +0.41(+4.25%)
Oct 26, 2011 9.717 9.761 9.512 9.641 851,101 +0.03(+0.33%)
Oct 25, 2011 9.824 9.957 9.572 9.610 520,415 -0.27(-2.75%)
Oct 24, 2011 9.698 10.09 9.641 9.881 339,555 +0.24(+2.49%)
Oct 21, 2011 9.717 9.761 9.465 9.641 380,954 +0.09(+0.92%)
Oct 20, 2011 9.338 9.584 9.338 9.553 491,577 +0.18(+1.95%)
Oct 19, 2011 9.547 9.635 9.275 9.370 293,150 -0.21(-2.24%)
Oct 18, 2011 9.408 9.723 9.181 9.584 487,634 +0.20(+2.08%)
Oct 17, 2011 9.547 9.547 9.313 9.389 581,671 -0.23(-2.43%)
Oct 14, 2011 9.698 9.805 9.553 9.622 785,678 +0.01(+0.07%)
Oct 13, 2011 9.465 9.635 9.345 9.616 605,735 +0.08(+0.86%)
Oct 12, 2011 9.351 9.635 9.351 9.534 352,993 +0.27(+2.93%)
Oct 11, 2011 9.042 9.300 8.897 9.263 677,488 +0.16(+1.80%)
Oct 10, 2011 8.979 9.117 8.726 9.099 665,470 +0.30(+3.37%)
Oct 07, 2011 8.966 8.998 8.632 8.802 375,995 -0.16(-1.76%)
Oct 06, 2011 8.739 8.998 8.625 8.960 416,364 +0.22(+2.53%)
Oct 05, 2011 8.587 8.808 8.392 8.739 278,800 +0.14(+1.61%)
Oct 04, 2011 8.064 8.638 7.969 8.600 740,008 +0.50(+6.24%)
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.