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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 5.203 5.285 5.039 5.228 334,610 -0.02(-0.36%)
Jul 30, 2009 5.241 5.291 5.108 5.247 516,958 +0.08(+1.46%)
Jul 29, 2009 5.480 5.480 5.115 5.171 638,816 -0.35(-6.29%)
Jul 28, 2009 5.493 5.537 5.291 5.518 369,642 -0.04(-0.68%)
Jul 27, 2009 5.543 5.600 5.468 5.556 476,857 +0.06(+1.15%)
Jul 24, 2009 5.581 5.600 5.411 5.493 499,243 -0.16(-2.79%)
Jul 23, 2009 5.594 5.890 5.594 5.651 570,200 +0.04(+0.67%)
Jul 22, 2009 5.493 5.739 5.398 5.613 494,408 +0.10(+1.83%)
Jul 21, 2009 5.701 5.701 5.436 5.512 262,362 -0.15(-2.67%)
Jul 20, 2009 5.575 5.707 5.518 5.663 417,500 +0.11(+1.93%)
Jul 17, 2009 5.758 5.758 5.468 5.556 349,785 -0.19(-3.29%)
Jul 16, 2009 5.518 5.758 5.518 5.745 273,400 +0.18(+3.17%)
Jul 15, 2009 5.468 5.569 5.361 5.569 605,151 +0.20(+3.76%)
Jul 14, 2009 5.291 5.417 5.266 5.367 341,526 +0.06(+1.19%)
Jul 13, 2009 5.070 5.323 5.026 5.304 577,067 +0.26(+5.13%)
Jul 10, 2009 4.913 5.083 4.913 5.045 298,640 +0.11(+2.30%)
Jul 09, 2009 4.831 4.982 4.742 4.932 612,188 +0.09(+1.82%)
Jul 08, 2009 4.951 4.963 4.736 4.843 342,099 -0.09(-1.79%)
Jul 07, 2009 5.115 5.115 4.888 4.932 262,617 -0.20(-3.81%)
Jul 06, 2009 5.096 5.146 4.970 5.127 298,764 -0.01(-0.25%)
Jul 02, 2009 5.102 5.209 5.077 5.140 432,326 -0.05(-0.97%)
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.