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

Cogent Comm Hlds (NQ: CCOI )

59.51 +0.07 (+0.13%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 21, 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 (%)
Nov 30, 2010 7.700 7.789 7.636 7.770 370,841 -0.04(-0.49%)
Nov 29, 2010 7.661 7.815 7.629 7.809 238,542 +0.10(+1.25%)
Nov 26, 2010 7.693 7.783 7.603 7.712 139,984 +0.01(+0.08%)
Nov 24, 2010 7.668 7.706 7.706 7.706 294,482 +0.12(+1.61%)
Nov 23, 2010 7.565 7.661 7.418 7.584 176,836 -0.08(-1.00%)
Nov 22, 2010 7.648 7.719 7.539 7.661 180,052 -0.03(-0.42%)
Nov 19, 2010 7.546 7.719 7.459 7.693 605,439 +0.12(+1.61%)
Nov 18, 2010 7.565 7.725 7.501 7.571 369,964 +0.09(+1.20%)
Nov 17, 2010 7.411 7.539 7.411 7.482 336,834 +0.10(+1.30%)
Nov 16, 2010 7.341 7.424 7.296 7.385 305,338 -0.03(-0.43%)
Nov 15, 2010 7.450 7.546 7.315 7.418 138,960 +0.04(+0.61%)
Nov 12, 2010 7.437 7.527 7.270 7.373 143,666 -0.15(-2.04%)
Nov 11, 2010 7.597 7.668 7.527 7.527 101,827 -0.18(-2.33%)
Nov 10, 2010 7.488 7.738 7.456 7.706 478,684 +0.26(+3.44%)
Nov 09, 2010 7.379 7.680 7.373 7.450 309,707 -0.12(-1.61%)
Nov 08, 2010 7.411 7.616 7.411 7.571 462,468 +0.11(+1.46%)
Nov 05, 2010 7.430 7.613 7.334 7.462 448,961 +0.03(+0.34%)
Nov 04, 2010 7.078 7.648 7.078 7.437 1,361,590 +0.49(+7.11%)
Nov 03, 2010 6.917 6.994 6.821 6.943 143,786 +0.05(+0.74%)
Nov 02, 2010 6.828 6.930 6.732 6.892 293,758 +0.15(+2.28%)
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.