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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2006 9.737 10.13 9.674 9.996 815,824 +0.19(+1.93%)
Nov 29, 2006 9.807 10.15 9.649 9.807 2,444,902 +0.03(+0.32%)
Nov 28, 2006 9.813 9.901 9.535 9.775 633,064 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.775 9.870 676,273 -0.35(-3.39%)
Nov 24, 2006 10.12 10.31 10.11 10.22 158,078 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.09 10.19 326,697 -0.03(-0.31%)
Nov 21, 2006 10.33 10.40 10.19 10.22 543,960 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.34 1,133,833 -0.08(-0.79%)
Nov 17, 2006 10.32 10.42 10.16 10.42 610,945 +0.12(+1.16%)
Nov 16, 2006 10.11 10.34 10.09 10.30 530,695 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.889 10.05 524,888 -0.18(-1.73%)
Nov 14, 2006 9.598 10.27 9.580 10.23 902,290 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.321 9.586 1,187,872 -0.64(-6.29%)
Nov 10, 2006 9.712 10.39 9.655 10.23 854,931 +0.58(+6.01%)
Nov 09, 2006 9.390 9.680 9.365 9.649 1,387,261 +0.13(+1.39%)
Nov 08, 2006 9.617 9.693 9.277 9.517 832,163 -0.13(-1.31%)
Nov 07, 2006 9.554 9.718 9.239 9.643 629,916 +0.11(+1.19%)
Nov 06, 2006 8.917 9.952 8.917 9.529 1,728,852 +0.70(+7.93%)
Nov 03, 2006 9.062 9.062 8.760 8.829 633,831 -0.14(-1.55%)
Nov 02, 2006 8.791 9.062 8.791 8.968 457,048 +0.11(+1.28%)
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.