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

Cogent Comm Hlds (NQ: CCOI )

58.29 -0.56 (-0.95%)
Streaming Delayed Price Updated: 12:02 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 (%)
Sep 30, 2009 7.294 7.376 6.960 7.130 302,165 -0.14(-1.91%)
Sep 29, 2009 7.445 7.480 7.262 7.269 276,299 -0.15(-1.96%)
Sep 28, 2009 7.477 7.622 7.395 7.414 493,181 +0.01(+0.09%)
Sep 25, 2009 7.496 7.628 7.376 7.408 186,603 -0.14(-1.84%)
Sep 24, 2009 7.818 7.887 7.401 7.546 218,766 -0.21(-2.69%)
Sep 23, 2009 7.849 7.994 7.698 7.755 466,040 -0.09(-1.21%)
Sep 22, 2009 7.717 7.906 7.704 7.849 333,355 +0.22(+2.89%)
Sep 21, 2009 7.572 7.761 7.445 7.628 292,526 +0.01(+0.08%)
Sep 18, 2009 7.704 7.843 7.534 7.622 1,096,864 -0.05(-0.66%)
Sep 17, 2009 7.774 7.849 7.572 7.673 457,976 -0.10(-1.30%)
Sep 16, 2009 7.502 7.792 7.502 7.774 839,154 +0.28(+3.70%)
Sep 15, 2009 7.092 7.609 7.010 7.496 505,261 +0.37(+5.13%)
Sep 14, 2009 7.054 7.155 6.934 7.130 340,335 +0.07(+0.98%)
Sep 11, 2009 7.130 7.149 6.726 7.061 505,513 -0.07(-0.97%)
Sep 10, 2009 6.619 7.155 6.518 7.130 510,694 +0.49(+7.31%)
Sep 09, 2009 6.366 6.713 6.177 6.644 792,692 +0.28(+4.46%)
Sep 08, 2009 6.291 6.385 6.127 6.360 355,322 +0.15(+2.33%)
Sep 04, 2009 6.095 6.442 6.032 6.215 211,487 +0.13(+2.18%)
Sep 03, 2009 5.982 6.152 5.868 6.083 373,736 +0.16(+2.77%)
Sep 02, 2009 5.906 6.095 5.874 5.918 449,003 +0.01(+0.21%)
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.