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

Cogent Comm Hlds (NQ: CCOI )

64.90 +0.72 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 8.755 9.166 8.755 9.140 596,003 -0.01(-0.14%)
Mar 30, 2011 9.147 9.179 9.018 9.153 434,434 +0.06(+0.71%)
Mar 29, 2011 8.929 9.102 8.807 9.089 357,683 +0.17(+1.94%)
Mar 28, 2011 9.031 9.134 8.890 8.916 287,959 -0.11(-1.21%)
Mar 25, 2011 9.031 9.163 8.974 9.025 447,970 +0.05(+0.57%)
Mar 24, 2011 8.974 9.025 8.832 8.974 323,681 +0.08(+0.94%)
Mar 23, 2011 9.038 9.076 8.890 8.890 341,647 -0.19(-2.12%)
Mar 22, 2011 9.089 9.172 9.076 9.083 101,746 -0.01(-0.14%)
Mar 21, 2011 9.140 9.204 8.935 9.095 200,272 +0.22(+2.53%)
Mar 18, 2011 8.871 8.909 8.698 8.871 388,750 +0.13(+1.54%)
Mar 17, 2011 9.070 9.089 8.704 8.736 342,219 -0.18(-2.01%)
Mar 16, 2011 9.038 9.076 8.797 8.916 365,266 -0.17(-1.84%)
Mar 15, 2011 8.929 9.121 8.852 9.083 213,499 -0.15(-1.60%)
Mar 14, 2011 9.115 9.275 8.954 9.230 254,669 -0.04(-0.42%)
Mar 11, 2011 9.185 9.378 9.031 9.269 416,834 -0.08(-0.82%)
Mar 10, 2011 9.403 9.429 9.153 9.346 461,111 -0.22(-2.28%)
Mar 09, 2011 9.564 9.628 9.339 9.564 212,480 -0.05(-0.50%)
Mar 08, 2011 9.480 9.698 9.127 9.612 313,004 +0.11(+1.18%)
Mar 07, 2011 10.01 10.18 9.301 9.499 376,597 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.814 9.948 761,852 +0.25(+2.58%)
Mar 03, 2011 9.378 9.801 9.281 9.698 437,504 +0.44(+4.71%)
Mar 02, 2011 9.115 9.313 8.935 9.262 311,974 +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.