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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2010 6.745 6.745 6.543 6.568 349,832 -0.22(-3.25%)
Mar 30, 2010 6.859 6.941 6.726 6.789 180,972 -0.06(-0.83%)
Mar 29, 2010 6.878 6.903 6.770 6.846 230,864 +0.01(+0.09%)
Mar 26, 2010 6.985 7.054 6.783 6.840 328,685 -0.09(-1.36%)
Mar 25, 2010 7.130 7.161 6.922 6.934 240,203 -0.16(-2.31%)
Mar 24, 2010 7.174 7.199 7.073 7.098 331,666 -0.11(-1.49%)
Mar 23, 2010 7.149 7.250 6.941 7.206 228,621 +0.08(+1.06%)
Mar 22, 2010 7.048 7.206 6.947 7.130 201,816 +0.04(+0.62%)
Mar 19, 2010 7.250 7.250 6.953 7.086 441,690 -0.15(-2.09%)
Mar 18, 2010 7.244 7.269 7.136 7.237 241,842 +0.02(+0.26%)
Mar 17, 2010 7.231 7.269 7.086 7.218 194,228 +0.03(+0.35%)
Mar 16, 2010 7.168 7.209 7.073 7.193 227,811 +0.03(+0.44%)
Mar 15, 2010 7.092 7.168 6.991 7.161 215,023 +0.09(+1.34%)
Mar 12, 2010 7.275 7.275 7.016 7.067 329,469 -0.15(-2.01%)
Mar 11, 2010 7.149 7.326 7.035 7.212 474,752 -0.01(-0.09%)
Mar 10, 2010 7.174 7.281 7.130 7.218 315,112 +0.03(+0.44%)
Mar 09, 2010 7.193 7.231 7.073 7.187 734,060 -0.04(-0.61%)
Mar 08, 2010 7.244 7.319 7.218 7.231 712,721 +0.03(+0.35%)
Mar 05, 2010 6.777 7.256 6.777 7.206 1,221,891 +0.44(+6.43%)
Mar 04, 2010 6.676 6.770 6.341 6.770 434,467 +0.13(+2.00%)
Mar 03, 2010 6.701 6.796 6.543 6.638 641,076 -0.03(-0.47%)
Mar 02, 2010 6.329 6.669 6.316 6.669 1,228,239 +0.33(+5.17%)
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.