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

Cogent Comm Hlds (NQ: CCOI )

58.33 -0.52 (-0.89%)
Streaming Delayed Price Updated: 11:50 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 (%)
Jul 30, 2010 5.323 5.474 5.310 5.436 437,692 +0.02(+0.35%)
Jul 29, 2010 5.443 5.468 5.301 5.417 287,753 +0.01(+0.23%)
Jul 28, 2010 5.436 5.449 5.389 5.405 304,213 -0.06(-1.15%)
Jul 27, 2010 5.461 5.537 5.392 5.468 394,714 +0.01(+0.23%)
Jul 26, 2010 5.266 5.455 5.209 5.455 299,622 +0.22(+4.22%)
Jul 23, 2010 5.096 5.247 5.001 5.234 199,222 +0.09(+1.84%)
Jul 22, 2010 4.888 5.140 4.824 5.140 303,332 +0.32(+6.54%)
Jul 21, 2010 4.824 4.913 4.730 4.824 529,309 +0.03(+0.53%)
Jul 20, 2010 4.774 4.818 4.705 4.799 320,938 -0.05(-1.04%)
Jul 19, 2010 4.925 5.033 4.793 4.850 330,985 -0.07(-1.41%)
Jul 16, 2010 5.039 5.096 4.894 4.919 471,979 -0.18(-3.47%)
Jul 15, 2010 5.178 5.178 5.007 5.096 256,146 -0.06(-1.22%)
Jul 14, 2010 5.253 5.253 5.083 5.159 457,454 -0.10(-1.92%)
Jul 13, 2010 5.045 5.266 5.033 5.260 679,600 +0.28(+5.70%)
Jul 12, 2010 4.812 5.026 4.793 4.976 494,960 +0.16(+3.27%)
Jul 09, 2010 4.780 4.831 4.616 4.818 308,004 +0.04(+0.92%)
Jul 08, 2010 4.553 4.812 4.553 4.774 474,691 +0.26(+5.87%)
Jul 07, 2010 4.490 4.541 4.427 4.509 512,120 +0.05(+1.13%)
Jul 06, 2010 4.522 4.579 4.400 4.459 372,453 +0.03(+0.57%)
Jul 02, 2010 4.616 4.616 4.402 4.433 727,105 -0.14(-3.03%)
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.