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

Cogent Comm Hlds (NQ: CCOI )

58.76 +0.27 (+0.46%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
Nov 30, 2010 7.578 7.666 7.515 7.647 376,797 -0.04(-0.49%)
Nov 29, 2010 7.540 7.691 7.509 7.685 242,373 +0.09(+1.25%)
Nov 26, 2010 7.572 7.660 7.483 7.591 142,232 +0.01(+0.08%)
Nov 24, 2010 7.546 7.584 7.584 7.584 299,211 +0.12(+1.61%)
Nov 23, 2010 7.445 7.540 7.300 7.464 179,676 -0.08(-1.00%)
Nov 22, 2010 7.527 7.597 7.420 7.540 182,944 -0.03(-0.42%)
Nov 19, 2010 7.426 7.597 7.341 7.572 615,162 +0.12(+1.61%)
Nov 18, 2010 7.445 7.603 7.382 7.452 375,906 +0.09(+1.20%)
Nov 17, 2010 7.294 7.420 7.294 7.363 342,243 +0.09(+1.30%)
Nov 16, 2010 7.225 7.307 7.180 7.269 310,242 -0.03(-0.43%)
Nov 15, 2010 7.332 7.426 7.199 7.300 141,192 +0.04(+0.61%)
Nov 12, 2010 7.319 7.408 7.155 7.256 145,974 -0.15(-2.04%)
Nov 11, 2010 7.477 7.546 7.408 7.408 103,463 -0.18(-2.33%)
Nov 10, 2010 7.370 7.616 7.338 7.584 486,371 +0.25(+3.44%)
Nov 09, 2010 7.262 7.559 7.256 7.332 314,681 -0.12(-1.61%)
Nov 08, 2010 7.294 7.496 7.294 7.452 469,895 +0.11(+1.46%)
Nov 05, 2010 7.313 7.493 7.218 7.344 456,171 +0.03(+0.34%)
Nov 04, 2010 6.966 7.527 6.966 7.319 1,383,456 +0.49(+7.11%)
Nov 03, 2010 6.808 6.884 6.713 6.833 146,096 +0.05(+0.74%)
Nov 02, 2010 6.720 6.821 6.625 6.783 298,476 +0.15(+2.28%)
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.