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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2011 8.608 9.012 8.608 8.987 606,185 -0.01(-0.14%)
Mar 30, 2011 8.993 9.025 8.867 8.999 441,856 +0.06(+0.71%)
Mar 29, 2011 8.779 8.949 8.659 8.936 363,794 +0.17(+1.94%)
Mar 28, 2011 8.880 8.980 8.741 8.766 292,878 -0.11(-1.21%)
Mar 25, 2011 8.880 9.009 8.823 8.873 455,623 +0.05(+0.57%)
Mar 24, 2011 8.823 8.873 8.684 8.823 329,211 +0.08(+0.94%)
Mar 23, 2011 8.886 8.924 8.741 8.741 347,484 -0.19(-2.12%)
Mar 22, 2011 8.936 9.018 8.924 8.930 103,485 -0.01(-0.14%)
Mar 21, 2011 8.987 9.050 8.785 8.943 203,694 +0.22(+2.53%)
Mar 18, 2011 8.722 8.760 8.552 8.722 395,391 +0.13(+1.54%)
Mar 17, 2011 8.917 8.936 8.558 8.589 348,066 -0.18(-2.01%)
Mar 16, 2011 8.886 8.924 8.649 8.766 371,507 -0.16(-1.84%)
Mar 15, 2011 8.779 8.968 8.703 8.930 217,147 -0.15(-1.60%)
Mar 14, 2011 8.962 9.119 8.804 9.075 259,019 -0.04(-0.42%)
Mar 11, 2011 9.031 9.220 8.880 9.113 423,956 -0.08(-0.82%)
Mar 10, 2011 9.245 9.271 8.999 9.189 468,988 -0.21(-2.28%)
Mar 09, 2011 9.403 9.466 9.182 9.403 216,110 -0.05(-0.50%)
Mar 08, 2011 9.321 9.535 8.974 9.450 318,352 +0.11(+1.18%)
Mar 07, 2011 9.838 10.01 9.144 9.340 383,031 -0.44(-4.51%)
Mar 04, 2011 9.964 10.18 9.649 9.781 774,868 +0.25(+2.58%)
Mar 03, 2011 9.220 9.636 9.126 9.535 444,978 +0.43(+4.71%)
Mar 02, 2011 8.962 9.157 8.785 9.107 317,304 +0.12(+1.33%)
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.