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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 9.904 10.30 9.839 10.17 802,120 +0.19(+1.93%)
Nov 29, 2006 9.974 10.33 9.814 9.974 2,403,833 +0.03(+0.32%)
Nov 28, 2006 9.981 10.07 9.698 9.942 622,430 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.942 10.04 664,913 -0.35(-3.40%)
Nov 24, 2006 10.29 10.49 10.28 10.39 155,422 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.36 321,209 -0.03(-0.31%)
Nov 21, 2006 10.51 10.58 10.36 10.39 534,823 -0.13(-1.22%)
Nov 20, 2006 10.62 10.82 10.35 10.52 1,114,787 -0.08(-0.79%)
Nov 17, 2006 10.50 10.60 10.33 10.60 600,683 +0.12(+1.16%)
Nov 16, 2006 10.28 10.52 10.26 10.48 521,780 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.06 10.22 516,071 -0.18(-1.73%)
Nov 14, 2006 9.762 10.44 9.743 10.40 887,134 +0.65(+6.71%)
Nov 13, 2006 10.46 10.58 9.480 9.750 1,167,918 -0.65(-6.29%)
Nov 10, 2006 9.878 10.56 9.820 10.40 840,571 +0.59(+6.01%)
Nov 09, 2006 9.551 9.846 9.525 9.814 1,363,959 +0.13(+1.39%)
Nov 08, 2006 9.782 9.859 9.435 9.679 818,184 -0.13(-1.31%)
Nov 07, 2006 9.718 9.884 9.397 9.807 619,335 +0.12(+1.19%)
Nov 06, 2006 9.070 10.12 9.070 9.692 1,699,811 +0.71(+7.93%)
Nov 03, 2006 9.217 9.217 8.909 8.980 623,184 -0.14(-1.55%)
Nov 02, 2006 8.941 9.217 8.941 9.121 449,371 +0.12(+1.28%)
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.