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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2008 3.798 4.259 3.729 4.120 729,451 +0.33(+8.83%)
Dec 30, 2008 3.868 3.868 3.729 3.786 298,102 -0.03(-0.66%)
Dec 29, 2008 4.114 4.209 3.773 3.811 299,021 -0.30(-7.36%)
Dec 26, 2008 4.038 4.127 3.811 4.114 106,949 +0.11(+2.84%)
Dec 24, 2008 3.691 4.013 3.691 4.000 176,376 +0.30(+8.19%)
Dec 23, 2008 3.540 4.114 3.533 3.697 626,471 +0.20(+5.59%)
Dec 22, 2008 3.691 3.824 3.287 3.502 484,246 -0.19(-5.13%)
Dec 19, 2008 4.013 4.019 3.615 3.691 1,318,701 -0.03(-0.68%)
Dec 18, 2008 3.805 4.019 3.634 3.716 931,265 -0.06(-1.67%)
Dec 17, 2008 3.672 3.925 3.672 3.780 432,314 +0.06(+1.53%)
Dec 16, 2008 3.603 3.767 3.514 3.723 603,041 +0.19(+5.36%)
Dec 15, 2008 3.704 3.843 3.470 3.533 478,550 -0.16(-4.27%)
Dec 12, 2008 3.243 3.691 3.243 3.691 529,295 +0.35(+10.59%)
Dec 11, 2008 3.559 3.843 3.218 3.338 631,440 -0.28(-7.84%)
Dec 10, 2008 3.761 3.761 3.407 3.622 537,488 -0.10(-2.71%)
Dec 09, 2008 3.805 4.240 3.666 3.723 878,769 -0.13(-3.44%)
Dec 08, 2008 3.824 3.906 3.660 3.855 922,087 +0.16(+4.27%)
Dec 05, 2008 3.123 3.723 3.041 3.697 867,460 +0.51(+16.04%)
Dec 04, 2008 3.167 3.552 3.123 3.186 748,755 -0.03(-0.79%)
Dec 03, 2008 3.010 3.281 2.789 3.212 759,315 +0.25(+8.53%)
Dec 02, 2008 2.808 2.978 2.675 2.959 498,058 +0.21(+7.57%)
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.