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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 5.533 5.763 5.411 5.411 561,803 -0.33(-5.70%)
Apr 29, 2009 5.385 5.763 5.315 5.738 773,874 +0.42(+7.96%)
Apr 28, 2009 5.283 5.417 5.225 5.315 282,236 -0.04(-0.72%)
Apr 27, 2009 5.379 5.597 5.238 5.353 515,717 -0.17(-3.02%)
Apr 24, 2009 5.302 5.558 5.238 5.520 421,668 +0.27(+5.13%)
Apr 23, 2009 5.270 5.360 5.212 5.251 354,727 +0.00(+0.00%)
Apr 22, 2009 5.084 5.462 5.052 5.251 403,039 +0.04(+0.86%)
Apr 21, 2009 5.065 5.206 5.020 5.206 235,268 +0.12(+2.27%)
Apr 20, 2009 5.295 5.366 5.065 5.090 444,382 -0.31(-5.70%)
Apr 17, 2009 5.571 5.674 5.392 5.398 1,049,913 -0.17(-3.11%)
Apr 16, 2009 5.212 5.610 5.110 5.571 594,305 +0.39(+7.55%)
Apr 15, 2009 5.033 5.193 4.975 5.180 260,465 +0.12(+2.28%)
Apr 14, 2009 5.238 5.244 4.981 5.065 403,143 -0.28(-5.28%)
Apr 13, 2009 5.167 5.360 5.122 5.347 571,039 +0.16(+3.09%)
Apr 09, 2009 4.872 5.206 4.757 5.187 1,458,359 +0.47(+9.92%)
Apr 08, 2009 4.488 4.789 4.424 4.719 375,820 +0.25(+5.60%)
Apr 07, 2009 4.731 4.808 4.462 4.468 442,664 -0.34(-7.07%)
Apr 06, 2009 4.847 4.898 4.738 4.808 346,474 -0.15(-2.98%)
Apr 03, 2009 5.148 5.148 4.879 4.956 560,738 -0.21(-4.09%)
Apr 02, 2009 5.013 5.315 4.962 5.167 1,092,219 +0.28(+5.64%)
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.