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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 2.874 3.188 2.816 3.066 479,295 +0.20(+6.94%)
Oct 30, 2008 2.771 2.951 2.646 2.867 632,641 +0.19(+7.19%)
Oct 29, 2008 2.521 3.361 2.360 2.675 2,791,451 +0.17(+6.92%)
Oct 28, 2008 2.514 2.643 2.309 2.502 901,225 +0.06(+2.36%)
Oct 27, 2008 2.611 2.745 2.437 2.444 428,966 -0.20(-7.52%)
Oct 24, 2008 2.611 2.822 2.546 2.643 1,025,032 -0.13(-4.63%)
Oct 23, 2008 2.976 3.207 2.675 2.771 3,240,115 -0.19(-6.49%)
Oct 22, 2008 3.156 3.252 2.886 2.963 1,060,952 -0.25(-7.78%)
Oct 21, 2008 3.342 3.464 3.207 3.214 483,773 -0.21(-6.00%)
Oct 20, 2008 3.444 3.605 3.329 3.419 591,474 +0.03(+0.76%)
Oct 17, 2008 3.393 3.675 3.207 3.393 747,202 -0.15(-4.17%)
Oct 16, 2008 3.464 3.605 3.117 3.541 834,473 +0.11(+3.18%)
Oct 15, 2008 3.605 3.816 3.310 3.432 724,120 -0.21(-5.81%)
Oct 14, 2008 3.996 4.201 3.528 3.643 835,549 -0.24(-6.12%)
Oct 13, 2008 3.271 3.900 3.233 3.881 1,133,199 +0.75(+23.98%)
Oct 10, 2008 2.886 3.400 2.290 3.130 4,819,977 -0.01(-0.41%)
Oct 09, 2008 3.605 3.816 3.137 3.143 1,734,986 -0.40(-11.39%)
Oct 08, 2008 3.207 3.727 2.976 3.547 2,429,516 +0.26(+7.80%)
Oct 07, 2008 3.727 3.791 3.201 3.291 3,477,187 -0.39(-10.63%)
Oct 06, 2008 4.144 4.144 3.605 3.682 1,693,149 -0.51(-12.23%)
Oct 03, 2008 4.509 4.509 4.182 4.195 869,999 -0.25(-5.63%)
Oct 02, 2008 4.708 4.824 4.400 4.445 768,021 -0.30(-6.35%)
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.