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

Cogent Comm Hlds (NQ: CCOI )

52.15 +0.36 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2009 6.086 6.117 5.859 6.086 647,046 -0.09(-1.43%)
Aug 28, 2009 6.433 6.433 6.117 6.174 201,100 -0.20(-3.17%)
Aug 27, 2009 6.351 6.458 6.243 6.376 237,856 +0.03(+0.40%)
Aug 26, 2009 6.414 6.414 6.206 6.351 288,185 -0.08(-1.27%)
Aug 25, 2009 6.552 6.597 6.376 6.433 531,277 -0.09(-1.35%)
Aug 24, 2009 6.723 6.843 6.483 6.521 494,844 -0.13(-1.99%)
Aug 21, 2009 6.666 6.805 6.534 6.653 501,629 +0.08(+1.15%)
Aug 20, 2009 6.552 6.672 6.464 6.578 380,713 -0.01(-0.19%)
Aug 19, 2009 6.269 6.704 6.149 6.590 846,727 +0.25(+3.88%)
Aug 18, 2009 6.332 6.496 6.272 6.344 510,837 +0.04(+0.60%)
Aug 17, 2009 6.552 6.685 6.256 6.306 459,877 -0.40(-5.93%)
Aug 14, 2009 7.013 7.038 6.509 6.704 632,431 -0.30(-4.32%)
Aug 13, 2009 7.019 7.177 6.899 7.007 742,080 +0.06(+0.82%)
Aug 12, 2009 7.032 7.177 6.931 6.950 1,034,663 -0.05(-0.72%)
Aug 11, 2009 7.076 7.189 6.874 7.000 794,722 -0.09(-1.25%)
Aug 10, 2009 6.969 7.303 6.849 7.089 1,115,031 +0.15(+2.18%)
Aug 07, 2009 5.922 7.227 5.922 6.937 2,332,675 +1.25(+22.09%)
Aug 06, 2009 5.752 5.846 5.638 5.682 636,796 -0.02(-0.33%)
Aug 05, 2009 5.688 5.852 5.613 5.701 757,939 +0.01(+0.22%)
Aug 04, 2009 5.335 5.745 5.323 5.688 671,893 +0.32(+5.99%)
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.