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 (%)
Dec 31, 2008 3.797 4.257 3.727 4.118 729,819 +0.33(+8.83%)
Dec 30, 2008 3.866 3.866 3.727 3.784 298,252 -0.03(-0.66%)
Dec 29, 2008 4.112 4.206 3.771 3.809 299,172 -0.30(-7.36%)
Dec 26, 2008 4.036 4.124 3.809 4.112 107,003 +0.11(+2.84%)
Dec 24, 2008 3.689 4.011 3.689 3.998 176,465 +0.30(+8.19%)
Dec 23, 2008 3.538 4.112 3.532 3.696 626,788 +0.20(+5.59%)
Dec 22, 2008 3.689 3.822 3.286 3.500 484,490 -0.19(-5.13%)
Dec 19, 2008 4.011 4.017 3.614 3.689 1,319,366 -0.03(-0.68%)
Dec 18, 2008 3.803 4.017 3.633 3.715 931,735 -0.06(-1.67%)
Dec 17, 2008 3.670 3.923 3.670 3.778 432,532 +0.06(+1.53%)
Dec 16, 2008 3.601 3.765 3.513 3.721 603,345 +0.19(+5.36%)
Dec 15, 2008 3.702 3.841 3.469 3.532 478,791 -0.16(-4.27%)
Dec 12, 2008 3.242 3.689 3.242 3.689 529,562 +0.35(+10.59%)
Dec 11, 2008 3.557 3.841 3.216 3.336 631,759 -0.28(-7.84%)
Dec 10, 2008 3.759 3.759 3.406 3.620 537,759 -0.10(-2.71%)
Dec 09, 2008 3.803 4.238 3.664 3.721 879,213 -0.13(-3.44%)
Dec 08, 2008 3.822 3.904 3.658 3.853 922,552 +0.16(+4.27%)
Dec 05, 2008 3.122 3.721 3.040 3.696 867,897 +0.51(+16.04%)
Dec 04, 2008 3.166 3.551 3.122 3.185 749,133 -0.03(-0.79%)
Dec 03, 2008 3.008 3.279 2.787 3.210 759,698 +0.25(+8.53%)
Dec 02, 2008 2.806 2.977 2.674 2.958 498,309 +0.21(+7.57%)
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.