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

Cogent Comm Hlds (NQ: CCOI )

58.30 -0.55 (-0.93%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 23, 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 (%)
Nov 30, 2010 7.574 7.662 7.511 7.643 376,987 -0.04(-0.49%)
Nov 29, 2010 7.536 7.688 7.505 7.681 242,495 +0.09(+1.25%)
Nov 26, 2010 7.568 7.656 7.480 7.587 142,303 +0.01(+0.08%)
Nov 24, 2010 7.543 7.580 7.580 7.580 299,362 +0.12(+1.61%)
Nov 23, 2010 7.442 7.536 7.297 7.461 179,766 -0.08(-1.00%)
Nov 22, 2010 7.524 7.593 7.416 7.536 183,036 -0.03(-0.42%)
Nov 19, 2010 7.423 7.593 7.338 7.568 615,472 +0.12(+1.61%)
Nov 18, 2010 7.442 7.599 7.379 7.448 376,095 +0.09(+1.20%)
Nov 17, 2010 7.290 7.416 7.290 7.360 342,416 +0.09(+1.30%)
Nov 16, 2010 7.221 7.303 7.177 7.265 310,398 -0.03(-0.43%)
Nov 15, 2010 7.328 7.423 7.196 7.297 141,263 +0.04(+0.61%)
Nov 12, 2010 7.316 7.404 7.152 7.252 146,047 -0.15(-2.04%)
Nov 11, 2010 7.473 7.543 7.404 7.404 103,515 -0.18(-2.33%)
Nov 10, 2010 7.366 7.612 7.334 7.580 486,616 +0.25(+3.44%)
Nov 09, 2010 7.259 7.555 7.252 7.328 314,840 -0.12(-1.61%)
Nov 08, 2010 7.290 7.492 7.290 7.448 470,132 +0.11(+1.46%)
Nov 05, 2010 7.309 7.489 7.215 7.341 456,401 +0.03(+0.34%)
Nov 04, 2010 6.962 7.524 6.962 7.316 1,384,154 +0.49(+7.11%)
Nov 03, 2010 6.805 6.880 6.710 6.830 146,169 +0.05(+0.74%)
Nov 02, 2010 6.716 6.817 6.622 6.779 298,626 +0.15(+2.28%)
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.