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 +0.29 (+0.49%)
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 (%)
Apr 30, 2009 5.535 5.766 5.414 5.414 561,520 -0.33(-5.70%)
Apr 29, 2009 5.388 5.766 5.317 5.741 773,484 +0.42(+7.96%)
Apr 28, 2009 5.285 5.420 5.228 5.317 282,093 -0.04(-0.72%)
Apr 27, 2009 5.382 5.600 5.240 5.356 515,457 -0.17(-3.02%)
Apr 24, 2009 5.305 5.561 5.240 5.523 421,455 +0.27(+5.13%)
Apr 23, 2009 5.273 5.362 5.215 5.253 354,548 +0.00(+0.00%)
Apr 22, 2009 5.087 5.465 5.054 5.253 402,836 +0.04(+0.86%)
Apr 21, 2009 5.067 5.208 5.022 5.208 235,149 +0.12(+2.27%)
Apr 20, 2009 5.298 5.369 5.067 5.093 444,158 -0.31(-5.70%)
Apr 17, 2009 5.574 5.677 5.394 5.401 1,049,384 -0.17(-3.11%)
Apr 16, 2009 5.215 5.612 5.112 5.574 594,005 +0.39(+7.55%)
Apr 15, 2009 5.035 5.196 4.977 5.183 260,334 +0.12(+2.28%)
Apr 14, 2009 5.240 5.247 4.984 5.067 402,940 -0.28(-5.28%)
Apr 13, 2009 5.170 5.362 5.125 5.349 570,751 +0.16(+3.09%)
Apr 09, 2009 4.875 5.208 4.759 5.189 1,457,624 +0.47(+9.92%)
Apr 08, 2009 4.490 4.791 4.426 4.721 375,631 +0.25(+5.60%)
Apr 07, 2009 4.734 4.811 4.464 4.471 442,441 -0.34(-7.07%)
Apr 06, 2009 4.849 4.900 4.740 4.811 346,299 -0.15(-2.98%)
Apr 03, 2009 5.151 5.151 4.881 4.958 560,455 -0.21(-4.09%)
Apr 02, 2009 5.016 5.317 4.965 5.170 1,091,668 +0.28(+5.64%)
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.