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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2009 7.290 7.372 6.956 7.126 302,318 -0.14(-1.91%)
Sep 29, 2009 7.442 7.476 7.259 7.265 276,438 -0.15(-1.96%)
Sep 28, 2009 7.473 7.618 7.391 7.410 493,430 +0.01(+0.09%)
Sep 25, 2009 7.492 7.625 7.372 7.404 186,697 -0.14(-1.84%)
Sep 24, 2009 7.814 7.883 7.398 7.543 218,877 -0.21(-2.69%)
Sep 23, 2009 7.845 7.990 7.694 7.751 466,275 -0.09(-1.21%)
Sep 22, 2009 7.713 7.902 7.700 7.845 333,524 +0.22(+2.89%)
Sep 21, 2009 7.568 7.757 7.442 7.625 292,674 +0.01(+0.08%)
Sep 18, 2009 7.700 7.839 7.530 7.618 1,097,418 -0.05(-0.66%)
Sep 17, 2009 7.770 7.845 7.568 7.669 458,208 -0.10(-1.30%)
Sep 16, 2009 7.498 7.789 7.498 7.770 839,577 +0.28(+3.70%)
Sep 15, 2009 7.089 7.606 7.007 7.492 505,516 +0.37(+5.13%)
Sep 14, 2009 7.051 7.152 6.931 7.126 340,507 +0.07(+0.98%)
Sep 11, 2009 7.126 7.145 6.723 7.057 505,768 -0.07(-0.97%)
Sep 10, 2009 6.616 7.152 6.515 7.126 510,952 +0.49(+7.31%)
Sep 09, 2009 6.363 6.710 6.174 6.641 793,092 +0.28(+4.46%)
Sep 08, 2009 6.288 6.382 6.124 6.357 355,501 +0.15(+2.33%)
Sep 04, 2009 6.092 6.439 6.029 6.212 211,594 +0.13(+2.18%)
Sep 03, 2009 5.979 6.149 5.865 6.079 373,925 +0.16(+2.77%)
Sep 02, 2009 5.903 6.092 5.871 5.915 449,230 +0.01(+0.21%)
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.