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

Cogent Comm Hlds (NQ: CCOI )

59.29 +0.15 (+0.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 28, 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, 2010 9.012 9.031 8.898 8.917 272,050 -0.09(-1.05%)
Dec 30, 2010 8.974 9.100 8.930 9.012 153,517 +0.05(+0.56%)
Dec 29, 2010 8.753 9.100 8.741 8.962 333,639 +0.23(+2.60%)
Dec 28, 2010 8.728 8.816 8.602 8.735 217,705 +0.02(+0.22%)
Dec 27, 2010 8.552 8.747 8.438 8.716 130,688 +0.11(+1.25%)
Dec 23, 2010 8.482 8.634 8.413 8.608 184,815 +0.10(+1.19%)
Dec 22, 2010 8.211 8.564 8.186 8.507 352,412 +0.31(+3.77%)
Dec 21, 2010 8.034 8.287 8.034 8.198 449,699 +0.23(+2.93%)
Dec 20, 2010 7.952 8.053 7.835 7.965 388,243 +0.08(+0.96%)
Dec 17, 2010 7.940 7.952 7.757 7.889 429,680 -0.04(-0.48%)
Dec 16, 2010 7.902 7.927 7.751 7.927 354,345 +0.06(+0.72%)
Dec 15, 2010 7.725 7.877 7.656 7.871 315,672 +0.15(+1.96%)
Dec 14, 2010 7.593 7.732 7.536 7.719 179,444 +0.17(+2.26%)
Dec 13, 2010 7.637 7.637 7.536 7.549 123,247 -0.04(-0.50%)
Dec 10, 2010 7.637 7.713 7.549 7.587 397,894 -0.04(-0.50%)
Dec 09, 2010 7.789 7.789 7.568 7.625 307,420 -0.09(-1.23%)
Dec 08, 2010 7.568 7.763 7.536 7.719 235,961 +0.16(+2.09%)
Dec 07, 2010 7.675 7.883 7.511 7.561 415,932 -0.23(-2.91%)
Dec 06, 2010 7.858 7.871 7.744 7.789 576,428 -0.09(-1.12%)
Dec 03, 2010 7.807 7.883 7.700 7.877 209,927 +0.05(+0.64%)
Dec 02, 2010 7.757 7.858 7.719 7.826 194,622 +0.09(+1.22%)
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.