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

Cogent Comm Hlds (NQ: CCOI )

57.82 -1.03 (-1.75%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Dec 31, 2010 9.017 9.035 8.903 8.922 271,913 -0.09(-1.05%)
Dec 30, 2010 8.979 9.105 8.935 9.017 153,440 +0.05(+0.56%)
Dec 29, 2010 8.758 9.105 8.745 8.966 333,471 +0.23(+2.60%)
Dec 28, 2010 8.733 8.821 8.606 8.739 217,595 +0.02(+0.22%)
Dec 27, 2010 8.556 8.752 8.442 8.720 130,623 +0.11(+1.25%)
Dec 23, 2010 8.487 8.638 8.417 8.613 184,722 +0.10(+1.19%)
Dec 22, 2010 8.215 8.569 8.190 8.512 352,234 +0.31(+3.77%)
Dec 21, 2010 8.039 8.291 8.039 8.203 449,472 +0.23(+2.93%)
Dec 20, 2010 7.957 8.057 7.839 7.969 388,047 +0.08(+0.96%)
Dec 17, 2010 7.944 7.957 7.761 7.893 429,463 -0.04(-0.48%)
Dec 16, 2010 7.906 7.931 7.755 7.931 354,166 +0.06(+0.72%)
Dec 15, 2010 7.729 7.881 7.660 7.874 315,513 +0.15(+1.96%)
Dec 14, 2010 7.597 7.736 7.540 7.723 179,354 +0.17(+2.26%)
Dec 13, 2010 7.641 7.641 7.540 7.553 123,185 -0.04(-0.50%)
Dec 10, 2010 7.641 7.717 7.553 7.591 397,693 -0.04(-0.50%)
Dec 09, 2010 7.792 7.792 7.572 7.628 307,265 -0.09(-1.23%)
Dec 08, 2010 7.572 7.767 7.540 7.723 235,842 +0.16(+2.09%)
Dec 07, 2010 7.679 7.887 7.515 7.565 415,722 -0.23(-2.91%)
Dec 06, 2010 7.862 7.875 7.748 7.792 576,138 -0.09(-1.12%)
Dec 03, 2010 7.811 7.887 7.704 7.881 209,821 +0.05(+0.64%)
Dec 02, 2010 7.761 7.862 7.723 7.830 194,524 +0.09(+1.22%)
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.