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 (%)
Oct 31, 2006 9.046 9.168 8.995 9.078 460,777 +0.07(+0.78%)
Oct 30, 2006 9.463 9.469 8.975 9.007 979,445 -0.46(-4.87%)
Oct 27, 2006 9.456 9.578 9.399 9.469 857,050 +0.01(+0.14%)
Oct 26, 2006 9.386 9.597 9.366 9.456 1,116,943 +0.10(+1.10%)
Oct 25, 2006 9.040 9.482 9.007 9.354 951,519 +0.30(+3.33%)
Oct 24, 2006 9.072 9.091 8.943 9.052 614,491 -0.03(-0.28%)
Oct 23, 2006 8.636 9.078 8.636 9.078 867,633 +0.44(+5.04%)
Oct 20, 2006 8.918 8.918 8.636 8.642 377,692 -0.22(-2.46%)
Oct 19, 2006 9.347 9.354 8.790 8.860 886,000 -0.11(-1.22%)
Oct 18, 2006 8.764 9.110 8.687 8.969 2,068,557 +0.23(+2.60%)
Oct 17, 2006 8.097 8.751 8.097 8.741 1,752,021 +0.58(+7.11%)
Oct 16, 2006 7.924 8.219 7.834 8.161 246,723 +0.27(+3.41%)
Oct 13, 2006 7.738 7.950 7.629 7.892 355,837 +0.13(+1.74%)
Oct 12, 2006 7.789 7.834 7.648 7.757 390,039 +0.03(+0.42%)
Oct 11, 2006 7.815 7.886 7.687 7.725 311,771 -0.15(-1.87%)
Oct 10, 2006 7.809 7.886 7.700 7.873 333,841 +0.05(+0.66%)
Oct 09, 2006 7.712 7.873 7.636 7.821 356,494 +0.07(+0.91%)
Oct 06, 2006 7.719 7.892 7.636 7.751 920,255 +0.08(+1.09%)
Oct 05, 2006 7.353 7.821 7.353 7.668 654,885 +0.30(+4.09%)
Oct 04, 2006 7.552 7.552 7.315 7.366 787,154 +0.16(+2.22%)
Oct 03, 2006 7.302 7.302 7.142 7.206 233,601 -0.04(-0.62%)
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.