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

Cogent Comm Hlds (NQ: CCOI )

59.36 +0.21 (+0.36%)
Streaming Delayed Price Updated: 3:13 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 (%)
Oct 31, 2006 9.050 9.172 8.999 9.083 460,545 +0.07(+0.78%)
Oct 30, 2006 9.467 9.474 8.980 9.012 978,952 -0.46(-4.87%)
Oct 27, 2006 9.461 9.583 9.403 9.474 856,618 +0.01(+0.14%)
Oct 26, 2006 9.390 9.602 9.371 9.461 1,116,380 +0.10(+1.10%)
Oct 25, 2006 9.044 9.487 9.012 9.358 951,039 +0.30(+3.33%)
Oct 24, 2006 9.076 9.095 8.948 9.057 614,181 -0.03(-0.28%)
Oct 23, 2006 8.640 9.083 8.640 9.083 867,196 +0.44(+5.04%)
Oct 20, 2006 8.922 8.922 8.640 8.646 377,501 -0.22(-2.46%)
Oct 19, 2006 9.352 9.358 8.794 8.864 885,553 -0.11(-1.22%)
Oct 18, 2006 8.768 9.115 8.691 8.974 2,067,514 +0.23(+2.60%)
Oct 17, 2006 8.101 8.755 8.101 8.746 1,751,137 +0.58(+7.11%)
Oct 16, 2006 7.928 8.223 7.838 8.165 246,599 +0.27(+3.41%)
Oct 13, 2006 7.742 7.954 7.633 7.896 355,658 +0.13(+1.74%)
Oct 12, 2006 7.793 7.838 7.652 7.761 389,843 +0.03(+0.41%)
Oct 11, 2006 7.819 7.890 7.691 7.729 311,614 -0.15(-1.87%)
Oct 10, 2006 7.813 7.890 7.704 7.877 333,672 +0.05(+0.66%)
Oct 09, 2006 7.716 7.877 7.639 7.825 356,314 +0.07(+0.91%)
Oct 06, 2006 7.723 7.896 7.640 7.755 919,791 +0.08(+1.09%)
Oct 05, 2006 7.357 7.825 7.357 7.671 654,555 +0.30(+4.09%)
Oct 04, 2006 7.556 7.556 7.319 7.370 786,758 +0.16(+2.22%)
Oct 03, 2006 7.306 7.306 7.145 7.210 233,483 -0.04(-0.62%)
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.