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

Cogent Comm Hlds (NQ: CCOI )

58.88 +0.39 (+0.67%)
Streaming Delayed Price Updated: 1:22 PM 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 (%)
Aug 31, 2010 5.493 5.550 5.367 5.499 177,388 -0.01(-0.11%)
Aug 30, 2010 5.682 5.764 5.506 5.506 173,387 -0.22(-3.85%)
Aug 27, 2010 5.569 5.739 5.487 5.726 384,566 +0.24(+4.37%)
Aug 26, 2010 5.291 5.562 5.291 5.487 263,540 +0.21(+3.94%)
Aug 25, 2010 5.234 5.297 5.020 5.279 474,050 -0.01(-0.12%)
Aug 24, 2010 5.190 5.354 5.190 5.285 151,581 +0.00(+0.00%)
Aug 23, 2010 5.266 5.373 5.266 5.285 281,793 +0.05(+0.96%)
Aug 20, 2010 5.297 5.373 5.206 5.234 320,388 -0.08(-1.43%)
Aug 19, 2010 5.373 5.398 5.310 5.310 869,637 -0.10(-1.86%)
Aug 18, 2010 5.531 5.531 5.354 5.411 189,954 -0.11(-2.05%)
Aug 17, 2010 5.487 5.543 5.405 5.524 161,010 +0.11(+2.10%)
Aug 16, 2010 5.291 5.443 5.291 5.411 194,437 +0.08(+1.42%)
Aug 13, 2010 5.449 5.449 5.272 5.335 309,962 -0.15(-2.76%)
Aug 12, 2010 5.209 5.499 5.171 5.487 738,043 +0.18(+3.45%)
Aug 11, 2010 5.379 5.452 5.190 5.304 583,586 -0.18(-3.33%)
Aug 10, 2010 5.688 5.720 5.405 5.487 282,113 -0.23(-3.97%)
Aug 09, 2010 5.707 5.846 5.625 5.714 210,606 +0.07(+1.23%)
Aug 06, 2010 5.915 5.915 5.581 5.644 267,400 -0.03(-0.56%)
Aug 05, 2010 5.777 5.846 5.581 5.676 499,539 +0.00(+0.00%)
Aug 04, 2010 5.506 5.682 5.436 5.676 442,360 +0.19(+3.45%)
Aug 03, 2010 5.443 5.588 5.367 5.487 344,144 +0.03(+0.58%)
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.