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

Cogent Comm Hlds (NQ: CCOI )

59.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2009 6.187 6.219 5.956 6.187 636,498 -0.09(-1.43%)
Aug 28, 2009 6.539 6.539 6.219 6.276 197,822 -0.21(-3.17%)
Aug 27, 2009 6.456 6.565 6.347 6.482 233,978 +0.03(+0.40%)
Aug 26, 2009 6.520 6.520 6.308 6.456 283,487 -0.08(-1.27%)
Aug 25, 2009 6.661 6.706 6.482 6.539 522,616 -0.09(-1.35%)
Aug 24, 2009 6.834 6.956 6.591 6.629 486,778 -0.13(-1.99%)
Aug 21, 2009 6.776 6.917 6.642 6.764 493,452 +0.08(+1.15%)
Aug 20, 2009 6.661 6.783 6.571 6.687 374,507 -0.01(-0.19%)
Aug 19, 2009 6.373 6.815 6.251 6.700 832,924 +0.25(+3.88%)
Aug 18, 2009 6.437 6.603 6.376 6.449 502,510 +0.04(+0.60%)
Aug 17, 2009 6.661 6.796 6.360 6.411 452,380 -0.40(-5.93%)
Aug 14, 2009 7.129 7.155 6.616 6.815 622,121 -0.31(-4.32%)
Aug 13, 2009 7.135 7.296 7.014 7.123 729,983 +0.06(+0.82%)
Aug 12, 2009 7.148 7.296 7.046 7.065 1,017,797 -0.05(-0.72%)
Aug 11, 2009 7.193 7.308 6.988 7.116 781,767 -0.09(-1.25%)
Aug 10, 2009 7.084 7.424 6.962 7.206 1,096,854 +0.15(+2.18%)
Aug 07, 2009 6.020 7.347 6.020 7.052 2,294,648 +1.28(+22.09%)
Aug 06, 2009 5.847 5.943 5.731 5.776 626,415 -0.02(-0.33%)
Aug 05, 2009 5.783 5.949 5.706 5.796 745,584 +0.01(+0.22%)
Aug 04, 2009 5.424 5.840 5.411 5.783 660,940 +0.33(+5.99%)
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.