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 (%)
Sep 30, 2011 8.670 8.815 8.436 8.487 484,116 -0.32(-3.65%)
Sep 29, 2011 9.187 9.187 8.455 8.808 409,426 -0.15(-1.62%)
Sep 28, 2011 9.042 9.275 8.935 8.953 493,292 -0.11(-1.25%)
Sep 27, 2011 9.351 9.452 8.966 9.067 749,213 -0.14(-1.51%)
Sep 26, 2011 9.086 9.237 8.679 9.206 527,596 +0.16(+1.81%)
Sep 23, 2011 8.808 9.237 8.739 9.042 670,077 +0.21(+2.43%)
Sep 22, 2011 8.550 8.903 8.455 8.827 862,206 -0.03(-0.36%)
Sep 21, 2011 9.061 9.446 8.827 8.859 561,229 -0.20(-2.16%)
Sep 20, 2011 9.105 9.332 8.871 9.054 949,843 +0.01(+0.07%)
Sep 19, 2011 8.619 9.187 8.423 9.048 957,049 +0.31(+3.54%)
Sep 16, 2011 8.455 9.300 8.297 8.739 3,019,279 +0.37(+4.37%)
Sep 15, 2011 8.455 8.569 8.266 8.373 542,033 -0.01(-0.08%)
Sep 14, 2011 8.436 8.556 8.127 8.379 319,913 +0.04(+0.45%)
Sep 13, 2011 7.963 8.405 7.950 8.341 334,316 +0.43(+5.42%)
Sep 12, 2011 7.849 8.108 7.805 7.912 518,742 -0.09(-1.10%)
Sep 09, 2011 8.089 8.177 7.899 8.001 404,975 -0.16(-2.01%)
Sep 08, 2011 8.360 8.430 8.083 8.165 218,655 -0.25(-2.93%)
Sep 07, 2011 8.360 8.487 8.266 8.411 429,972 +0.19(+2.30%)
Sep 06, 2011 8.039 8.240 7.906 8.222 425,644 -0.09(-1.06%)
Sep 02, 2011 8.493 8.720 8.253 8.310 308,644 -0.38(-4.36%)
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.