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 (%)
Oct 31, 2006 8.903 9.023 8.852 8.935 468,177 +0.07(+0.78%)
Oct 30, 2006 9.313 9.319 8.834 8.865 995,175 -0.45(-4.87%)
Oct 27, 2006 9.307 9.427 9.250 9.319 870,813 +0.01(+0.14%)
Oct 26, 2006 9.237 9.446 9.218 9.307 1,134,880 +0.10(+1.10%)
Oct 25, 2006 8.897 9.332 8.865 9.206 966,799 +0.30(+3.33%)
Oct 24, 2006 8.928 8.947 8.802 8.909 624,359 -0.03(-0.28%)
Oct 23, 2006 8.499 8.935 8.499 8.935 881,567 +0.43(+5.04%)
Oct 20, 2006 8.777 8.777 8.499 8.505 383,757 -0.21(-2.46%)
Oct 19, 2006 9.200 9.206 8.651 8.720 900,228 -0.11(-1.22%)
Oct 18, 2006 8.625 8.966 8.550 8.827 2,101,777 +0.22(+2.60%)
Oct 17, 2006 7.969 8.613 7.969 8.603 1,780,157 +0.57(+7.11%)
Oct 16, 2006 7.799 8.089 7.710 8.032 250,686 +0.27(+3.41%)
Oct 13, 2006 7.616 7.824 7.509 7.767 361,552 +0.13(+1.74%)
Oct 12, 2006 7.666 7.710 7.527 7.635 396,303 +0.03(+0.41%)
Oct 11, 2006 7.691 7.761 7.565 7.603 316,778 -0.15(-1.87%)
Oct 10, 2006 7.685 7.761 7.578 7.748 339,202 +0.05(+0.66%)
Oct 09, 2006 7.591 7.748 7.515 7.698 362,219 +0.07(+0.91%)
Oct 06, 2006 7.597 7.767 7.516 7.628 935,034 +0.08(+1.09%)
Oct 05, 2006 7.237 7.698 7.237 7.546 665,402 +0.30(+4.09%)
Oct 04, 2006 7.433 7.433 7.199 7.250 799,796 +0.16(+2.22%)
Oct 03, 2006 7.187 7.187 7.029 7.092 237,352 -0.04(-0.62%)
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.