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

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2009 5.443 5.670 5.323 5.323 571,113 -0.32(-5.70%)
Apr 29, 2009 5.297 5.670 5.228 5.644 786,699 +0.42(+7.96%)
Apr 28, 2009 5.197 5.329 5.140 5.228 286,913 -0.04(-0.72%)
Apr 27, 2009 5.291 5.506 5.152 5.266 524,263 -0.16(-3.02%)
Apr 24, 2009 5.215 5.468 5.152 5.430 428,656 +0.26(+5.13%)
Apr 23, 2009 5.184 5.272 5.127 5.165 360,605 +0.00(+0.00%)
Apr 22, 2009 5.001 5.373 4.970 5.165 409,718 +0.04(+0.86%)
Apr 21, 2009 4.982 5.121 4.938 5.121 239,167 +0.11(+2.27%)
Apr 20, 2009 5.209 5.279 4.982 5.007 451,746 -0.30(-5.70%)
Apr 17, 2009 5.480 5.581 5.304 5.310 1,067,312 -0.17(-3.11%)
Apr 16, 2009 5.127 5.518 5.026 5.480 604,154 +0.38(+7.55%)
Apr 15, 2009 4.951 5.108 4.894 5.096 264,782 +0.11(+2.28%)
Apr 14, 2009 5.152 5.159 4.900 4.982 409,824 -0.28(-5.28%)
Apr 13, 2009 5.083 5.272 5.039 5.260 580,502 +0.16(+3.09%)
Apr 09, 2009 4.793 5.121 4.679 5.102 1,482,527 +0.46(+9.92%)
Apr 08, 2009 4.415 4.711 4.351 4.642 382,048 +0.25(+5.60%)
Apr 07, 2009 4.654 4.730 4.389 4.396 450,000 -0.33(-7.07%)
Apr 06, 2009 4.768 4.818 4.661 4.730 352,215 -0.15(-2.98%)
Apr 03, 2009 5.064 5.064 4.799 4.875 570,030 -0.21(-4.09%)
Apr 02, 2009 4.932 5.228 4.881 5.083 1,110,319 +0.27(+5.64%)
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.