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

Cogent Comm Hlds (NQ: CCOI )

58.20 -0.65 (-1.10%)
Streaming Delayed Price Updated: 11:57 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 (%)
Jun 30, 2010 4.896 4.966 4.783 4.783 247,142 -0.13(-2.57%)
Jun 29, 2010 5.041 5.092 4.871 4.909 355,060 -0.26(-5.01%)
Jun 25, 2010 5.281 5.294 5.098 5.168 651,634 -0.10(-1.92%)
Jun 24, 2010 5.313 5.433 5.237 5.269 260,207 -0.10(-1.88%)
Jun 23, 2010 5.300 5.382 5.212 5.370 219,446 +0.05(+0.95%)
Jun 22, 2010 5.433 5.521 5.313 5.319 131,493 -0.08(-1.40%)
Jun 21, 2010 5.565 5.590 5.376 5.395 186,571 -0.07(-1.27%)
Jun 18, 2010 5.489 5.546 5.370 5.464 385,375 +0.02(+0.35%)
Jun 17, 2010 5.534 5.546 5.382 5.445 232,135 -0.04(-0.69%)
Jun 16, 2010 5.376 5.527 5.306 5.483 223,559 +0.05(+0.93%)
Jun 15, 2010 5.344 5.464 5.237 5.433 772,057 +0.13(+2.38%)
Jun 14, 2010 5.199 5.332 5.155 5.306 531,925 +0.17(+3.32%)
Jun 11, 2010 5.041 5.136 4.997 5.136 457,783 +0.02(+0.37%)
Jun 10, 2010 5.262 5.288 5.035 5.117 514,431 -0.03(-0.61%)
Jun 09, 2010 5.300 5.332 5.098 5.149 522,198 -0.07(-1.33%)
Jun 08, 2010 5.269 5.395 5.060 5.218 674,845 -0.04(-0.72%)
Jun 07, 2010 5.439 5.508 5.231 5.256 462,871 -0.13(-2.34%)
Jun 04, 2010 5.616 5.717 5.382 5.382 312,117 -0.39(-6.78%)
Jun 03, 2010 5.698 5.841 5.388 5.773 248,129 +0.07(+1.22%)
Jun 02, 2010 5.641 5.717 5.559 5.704 313,629 +0.07(+1.23%)
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.