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 (%)
Aug 31, 2011 9.315 9.315 8.779 8.943 408,530 -0.35(-3.73%)
Aug 30, 2011 8.974 9.359 8.861 9.289 414,036 +0.27(+3.01%)
Aug 29, 2011 8.753 9.025 8.678 9.018 293,923 +0.34(+3.92%)
Aug 26, 2011 8.135 8.788 8.055 8.678 395,296 +0.48(+5.85%)
Aug 25, 2011 8.596 8.596 8.142 8.198 212,169 -0.34(-3.99%)
Aug 24, 2011 8.356 8.640 8.268 8.539 201,850 +0.20(+2.34%)
Aug 23, 2011 8.135 8.463 7.959 8.344 598,431 +0.25(+3.04%)
Aug 22, 2011 8.438 8.438 7.971 8.098 265,089 -0.14(-1.68%)
Aug 19, 2011 8.098 8.552 8.066 8.236 346,169 -0.03(-0.38%)
Aug 18, 2011 8.684 8.684 8.198 8.268 494,863 -0.69(-7.74%)
Aug 17, 2011 8.905 8.993 8.671 8.962 295,220 +0.08(+0.92%)
Aug 16, 2011 9.271 9.271 8.640 8.880 690,580 -0.49(-5.19%)
Aug 15, 2011 9.252 9.388 9.144 9.365 188,427 +0.22(+2.41%)
Aug 12, 2011 9.050 9.169 8.867 9.144 348,445 +0.16(+1.83%)
Aug 11, 2011 8.747 9.163 8.640 8.980 708,284 +0.47(+5.48%)
Aug 10, 2011 8.501 8.779 8.066 8.514 977,129 -0.01(-0.07%)
Aug 09, 2011 8.375 8.552 7.713 8.520 1,403,765 +0.15(+1.81%)
Aug 08, 2011 9.100 9.548 8.362 8.369 852,331 -0.96(-10.34%)
Aug 05, 2011 9.296 9.542 8.892 9.334 890,251 +0.35(+3.93%)
Aug 04, 2011 9.517 9.658 8.968 8.980 627,769 -0.62(-6.44%)
Aug 03, 2011 9.598 9.636 9.346 9.598 569,412 +0.01(+0.07%)
Aug 02, 2011 9.523 9.769 9.523 9.592 458,292 +0.04(+0.40%)
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.