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

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2011 9.993 10.37 9.993 10.29 379,849 +0.13(+1.33%)
Oct 28, 2011 10.21 10.48 10.12 10.16 341,564 -0.06(-0.56%)
Oct 27, 2011 10.17 10.26 9.891 10.22 1,049,074 +0.42(+4.25%)
Oct 26, 2011 9.878 9.923 9.669 9.801 837,226 +0.03(+0.33%)
Oct 25, 2011 9.987 10.12 9.730 9.769 511,932 -0.28(-2.75%)
Oct 24, 2011 9.859 10.26 9.801 10.04 334,020 +0.24(+2.49%)
Oct 21, 2011 9.878 9.923 9.621 9.801 374,743 +0.09(+0.92%)
Oct 20, 2011 9.493 9.743 9.493 9.711 483,564 +0.19(+1.95%)
Oct 19, 2011 9.705 9.795 9.429 9.525 288,372 -0.22(-2.24%)
Oct 18, 2011 9.564 9.884 9.333 9.743 479,685 +0.20(+2.08%)
Oct 17, 2011 9.705 9.705 9.467 9.544 572,188 -0.24(-2.43%)
Oct 14, 2011 9.859 9.968 9.711 9.782 772,870 +0.01(+0.07%)
Oct 13, 2011 9.621 9.795 9.499 9.775 595,861 +0.08(+0.86%)
Oct 12, 2011 9.506 9.795 9.506 9.692 347,239 +0.28(+2.93%)
Oct 11, 2011 9.192 9.455 9.044 9.416 666,444 +0.17(+1.80%)
Oct 10, 2011 9.127 9.269 8.871 9.249 654,622 +0.30(+3.37%)
Oct 07, 2011 9.115 9.147 8.775 8.948 369,865 -0.16(-1.76%)
Oct 06, 2011 8.884 9.147 8.768 9.108 409,577 +0.22(+2.53%)
Oct 05, 2011 8.730 8.954 8.531 8.884 274,255 +0.14(+1.61%)
Oct 04, 2011 8.197 8.781 8.101 8.743 727,945 +0.51(+6.24%)
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.