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

Cogent Comm Hlds (NQ: CCOI )

59.36 +0.22 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2009 5.205 5.288 5.041 5.231 334,441 -0.02(-0.36%)
Jul 30, 2009 5.243 5.294 5.111 5.250 516,697 +0.08(+1.46%)
Jul 29, 2009 5.483 5.483 5.117 5.174 638,494 -0.35(-6.29%)
Jul 28, 2009 5.496 5.540 5.294 5.521 369,455 -0.04(-0.68%)
Jul 27, 2009 5.546 5.603 5.471 5.559 476,616 +0.06(+1.15%)
Jul 24, 2009 5.584 5.603 5.414 5.496 498,991 -0.16(-2.79%)
Jul 23, 2009 5.597 5.893 5.597 5.653 569,912 +0.04(+0.67%)
Jul 22, 2009 5.496 5.742 5.401 5.616 494,159 +0.10(+1.83%)
Jul 21, 2009 5.704 5.704 5.439 5.515 262,230 -0.15(-2.67%)
Jul 20, 2009 5.578 5.710 5.521 5.666 417,290 +0.11(+1.93%)
Jul 17, 2009 5.761 5.761 5.471 5.559 349,608 -0.19(-3.29%)
Jul 16, 2009 5.521 5.761 5.521 5.748 273,262 +0.18(+3.17%)
Jul 15, 2009 5.471 5.571 5.363 5.571 604,846 +0.20(+3.76%)
Jul 14, 2009 5.294 5.420 5.269 5.370 341,354 +0.06(+1.19%)
Jul 13, 2009 5.073 5.325 5.029 5.306 576,776 +0.26(+5.12%)
Jul 10, 2009 4.915 5.086 4.915 5.048 298,490 +0.11(+2.30%)
Jul 09, 2009 4.833 4.985 4.745 4.934 611,880 +0.09(+1.82%)
Jul 08, 2009 4.953 4.966 4.739 4.846 341,926 -0.09(-1.79%)
Jul 07, 2009 5.117 5.117 4.890 4.934 262,485 -0.20(-3.81%)
Jul 06, 2009 5.098 5.149 4.972 5.130 298,614 -0.01(-0.25%)
Jul 02, 2009 5.105 5.212 5.079 5.142 432,108 -0.05(-0.97%)
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.