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, 2009 6.310 6.221 6.221 6.221 342,647 -0.08(-1.20%)
Dec 30, 2009 6.348 6.373 6.228 6.297 336,855 -0.06(-0.99%)
Dec 29, 2009 6.499 6.499 6.278 6.360 391,168 -0.15(-2.23%)
Dec 28, 2009 6.417 6.524 6.392 6.505 263,750 +0.13(+1.98%)
Dec 24, 2009 6.392 6.499 6.284 6.379 191,634 -0.01(-0.10%)
Dec 23, 2009 6.127 6.392 6.095 6.385 212,506 +0.28(+4.55%)
Dec 22, 2009 5.956 6.146 5.906 6.108 228,711 +0.17(+2.87%)
Dec 21, 2009 5.824 6.026 5.780 5.937 195,818 +0.16(+2.73%)
Dec 18, 2009 5.849 5.855 5.698 5.780 653,982 +0.01(+0.22%)
Dec 17, 2009 5.912 5.944 5.710 5.767 229,933 -0.18(-2.97%)
Dec 16, 2009 5.963 6.007 5.799 5.944 483,539 +0.06(+0.96%)
Dec 15, 2009 5.900 6.038 5.843 5.887 186,633 -0.04(-0.64%)
Dec 14, 2009 5.893 5.931 5.805 5.925 212,544 +0.08(+1.29%)
Dec 11, 2009 5.868 5.906 5.717 5.849 157,055 +0.04(+0.65%)
Dec 10, 2009 5.792 5.855 5.736 5.811 495,108 +0.04(+0.66%)
Dec 09, 2009 5.824 5.836 5.666 5.773 297,580 -0.06(-1.08%)
Dec 08, 2009 5.830 5.906 5.698 5.836 398,539 -0.08(-1.28%)
Dec 07, 2009 5.836 5.918 5.786 5.912 263,282 +0.06(+0.97%)
Dec 04, 2009 5.900 5.982 5.679 5.855 497,167 +0.11(+1.98%)
Dec 03, 2009 5.780 6.007 5.720 5.742 978,882 -0.01(-0.11%)
Dec 02, 2009 5.458 5.780 5.458 5.748 1,487,952 +0.29(+5.32%)
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.