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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 8.751 9.161 8.751 9.136 596,303 -0.01(-0.14%)
Mar 30, 2011 9.142 9.174 9.014 9.149 434,653 +0.06(+0.71%)
Mar 29, 2011 8.924 9.097 8.802 9.084 357,863 +0.17(+1.94%)
Mar 28, 2011 9.027 9.129 8.886 8.911 288,104 -0.11(-1.21%)
Mar 25, 2011 9.027 9.159 8.969 9.020 448,195 +0.05(+0.57%)
Mar 24, 2011 8.969 9.020 8.828 8.969 323,844 +0.08(+0.94%)
Mar 23, 2011 9.033 9.072 8.886 8.886 341,819 -0.19(-2.12%)
Mar 22, 2011 9.084 9.168 9.072 9.078 101,798 -0.01(-0.14%)
Mar 21, 2011 9.136 9.200 8.931 9.091 200,373 +0.22(+2.53%)
Mar 18, 2011 8.866 8.905 8.693 8.866 388,946 +0.13(+1.54%)
Mar 17, 2011 9.065 9.084 8.700 8.732 342,392 -0.18(-2.01%)
Mar 16, 2011 9.033 9.072 8.793 8.911 365,450 -0.17(-1.84%)
Mar 15, 2011 8.924 9.116 8.847 9.078 213,607 -0.15(-1.60%)
Mar 14, 2011 9.110 9.270 8.950 9.225 254,797 -0.04(-0.42%)
Mar 11, 2011 9.181 9.373 9.027 9.264 417,044 -0.08(-0.82%)
Mar 10, 2011 9.399 9.424 9.149 9.341 461,343 -0.22(-2.28%)
Mar 09, 2011 9.559 9.623 9.334 9.559 212,587 -0.05(-0.50%)
Mar 08, 2011 9.475 9.693 9.123 9.607 313,162 +0.11(+1.18%)
Mar 07, 2011 10.00 10.17 9.296 9.495 376,787 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.809 9.943 762,236 +0.25(+2.58%)
Mar 03, 2011 9.373 9.796 9.277 9.693 437,724 +0.44(+4.71%)
Mar 02, 2011 9.110 9.309 8.931 9.258 312,131 +0.12(+1.33%)
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.