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 (%)
Jul 30, 2010 5.325 5.477 5.313 5.439 437,472 +0.02(+0.35%)
Jul 29, 2010 5.445 5.471 5.303 5.420 287,608 +0.01(+0.23%)
Jul 28, 2010 5.439 5.452 5.392 5.407 304,059 -0.06(-1.15%)
Jul 27, 2010 5.464 5.540 5.395 5.471 394,515 +0.01(+0.23%)
Jul 26, 2010 5.269 5.458 5.212 5.458 299,471 +0.22(+4.22%)
Jul 23, 2010 5.098 5.250 5.004 5.237 199,122 +0.09(+1.84%)
Jul 22, 2010 4.890 5.142 4.827 5.142 303,180 +0.32(+6.54%)
Jul 21, 2010 4.827 4.915 4.732 4.827 529,042 +0.03(+0.53%)
Jul 20, 2010 4.776 4.821 4.707 4.802 320,776 -0.05(-1.04%)
Jul 19, 2010 4.928 5.035 4.795 4.852 330,818 -0.07(-1.41%)
Jul 16, 2010 5.041 5.098 4.896 4.922 471,741 -0.18(-3.47%)
Jul 15, 2010 5.180 5.180 5.010 5.098 256,017 -0.06(-1.22%)
Jul 14, 2010 5.256 5.256 5.086 5.161 457,224 -0.10(-1.92%)
Jul 13, 2010 5.048 5.269 5.035 5.262 679,257 +0.28(+5.70%)
Jul 12, 2010 4.814 5.029 4.795 4.978 494,711 +0.16(+3.27%)
Jul 09, 2010 4.783 4.833 4.619 4.821 307,849 +0.04(+0.92%)
Jul 08, 2010 4.556 4.814 4.556 4.776 474,451 +0.27(+5.87%)
Jul 07, 2010 4.492 4.543 4.429 4.511 511,862 +0.05(+1.13%)
Jul 06, 2010 4.524 4.581 4.402 4.461 372,265 +0.03(+0.57%)
Jul 02, 2010 4.619 4.619 4.404 4.436 726,738 -0.14(-3.03%)
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.