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

Cogent Comm Hlds (NQ: CCOI )

58.60 -1.21 (-2.02%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 22, 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, 2011 8.665 8.810 8.432 8.482 484,360 -0.32(-3.65%)
Sep 29, 2011 9.182 9.182 8.451 8.804 409,632 -0.15(-1.62%)
Sep 28, 2011 9.037 9.271 8.930 8.949 493,541 -0.11(-1.25%)
Sep 27, 2011 9.346 9.447 8.962 9.062 749,591 -0.14(-1.51%)
Sep 26, 2011 9.081 9.233 8.675 9.201 527,863 +0.16(+1.81%)
Sep 23, 2011 8.804 9.233 8.735 9.037 670,416 +0.21(+2.43%)
Sep 22, 2011 8.545 8.898 8.451 8.823 862,641 -0.03(-0.36%)
Sep 21, 2011 9.056 9.441 8.823 8.854 561,512 -0.20(-2.16%)
Sep 20, 2011 9.100 9.327 8.867 9.050 950,322 +0.01(+0.07%)
Sep 19, 2011 8.615 9.182 8.419 9.044 957,532 +0.31(+3.54%)
Sep 16, 2011 8.451 9.296 8.293 8.735 3,020,802 +0.37(+4.37%)
Sep 15, 2011 8.451 8.564 8.262 8.369 542,306 -0.01(-0.08%)
Sep 14, 2011 8.432 8.552 8.123 8.375 320,074 +0.04(+0.45%)
Sep 13, 2011 7.959 8.400 7.946 8.337 334,484 +0.43(+5.42%)
Sep 12, 2011 7.845 8.104 7.801 7.908 519,004 -0.09(-1.10%)
Sep 09, 2011 8.085 8.172 7.895 7.997 405,180 -0.16(-2.01%)
Sep 08, 2011 8.356 8.425 8.079 8.161 218,766 -0.25(-2.93%)
Sep 07, 2011 8.356 8.482 8.262 8.407 430,189 +0.19(+2.30%)
Sep 06, 2011 8.034 8.236 7.902 8.217 425,858 -0.09(-1.06%)
Sep 02, 2011 8.489 8.716 8.249 8.306 308,800 -0.38(-4.36%)
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.