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

Cogent Comm Hlds (NQ: CCOI )

58.20 -0.65 (-1.10%)
Streaming Delayed Price Updated: 12:16 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 (%)
Apr 30, 2010 6.546 6.609 6.426 6.426 332,972 -0.14(-2.11%)
Apr 29, 2010 6.508 6.584 6.464 6.565 355,220 +0.10(+1.56%)
Apr 28, 2010 6.388 6.477 6.294 6.464 228,291 +0.11(+1.69%)
Apr 27, 2010 6.508 6.528 6.325 6.357 296,292 -0.17(-2.61%)
Apr 26, 2010 6.458 6.634 6.458 6.527 430,527 +0.05(+0.78%)
Apr 23, 2010 6.452 6.565 6.382 6.477 448,047 +0.01(+0.20%)
Apr 22, 2010 6.376 6.496 6.231 6.464 491,324 +0.00(+0.00%)
Apr 21, 2010 6.458 6.508 6.420 6.464 273,252 +0.03(+0.49%)
Apr 20, 2010 6.313 6.445 6.313 6.433 605,850 +0.14(+2.20%)
Apr 19, 2010 6.225 6.338 6.218 6.294 275,885 +0.06(+0.91%)
Apr 16, 2010 6.414 6.414 6.199 6.237 452,444 -0.18(-2.85%)
Apr 15, 2010 6.445 6.458 6.325 6.420 348,024 -0.01(-0.20%)
Apr 14, 2010 6.338 6.549 6.325 6.433 380,554 +0.11(+1.80%)
Apr 13, 2010 6.325 6.388 6.281 6.319 449,350 -0.03(-0.40%)
Apr 12, 2010 6.325 6.388 6.313 6.344 654,808 -0.00(-0.05%)
Apr 09, 2010 6.325 6.388 6.281 6.347 719,822 +0.03(+0.50%)
Apr 08, 2010 6.426 6.559 6.218 6.316 637,718 -0.15(-2.39%)
Apr 07, 2010 6.395 6.559 6.395 6.470 639,030 +0.08(+1.28%)
Apr 06, 2010 6.395 6.470 6.363 6.388 337,697 -0.03(-0.39%)
Apr 05, 2010 6.344 6.470 6.315 6.414 526,918 +0.08(+1.19%)
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.