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 (%)
Jun 30, 2009 5.349 5.394 5.202 5.228 294,341 -0.10(-1.93%)
Jun 29, 2009 5.555 5.561 5.273 5.330 477,348 -0.24(-4.26%)
Jun 26, 2009 5.369 5.664 5.356 5.568 869,614 +0.14(+2.60%)
Jun 25, 2009 5.208 5.439 5.106 5.426 328,478 +0.28(+5.35%)
Jun 24, 2009 5.343 5.449 5.131 5.151 632,216 -0.15(-2.90%)
Jun 23, 2009 5.266 5.407 5.138 5.305 724,136 +0.10(+1.97%)
Jun 22, 2009 5.356 5.369 5.202 5.202 614,546 -0.19(-3.45%)
Jun 19, 2009 5.439 5.555 5.362 5.388 648,177 +0.06(+1.20%)
Jun 18, 2009 5.420 5.459 5.285 5.324 799,116 -0.08(-1.43%)
Jun 17, 2009 5.568 5.651 5.394 5.401 1,330,117 -0.11(-1.98%)
Jun 16, 2009 5.702 5.709 5.362 5.510 1,673,163 +0.37(+7.11%)
Jun 15, 2009 5.253 5.343 5.067 5.144 402,016 -0.20(-3.72%)
Jun 12, 2009 5.349 5.356 5.253 5.343 382,305 -0.04(-0.83%)
Jun 11, 2009 5.446 5.516 5.349 5.388 840,840 -0.01(-0.24%)
Jun 10, 2009 5.478 5.561 5.292 5.401 968,434 -0.07(-1.29%)
Jun 09, 2009 5.491 5.587 5.388 5.471 856,351 +0.01(+0.12%)
Jun 08, 2009 5.382 5.510 5.240 5.465 1,318,161 +0.01(+0.12%)
Jun 05, 2009 5.593 5.593 5.407 5.459 665,092 -0.02(-0.35%)
Jun 04, 2009 5.619 5.622 5.349 5.478 801,484 -0.12(-2.06%)
Jun 03, 2009 5.491 5.600 5.330 5.593 1,307,506 +0.01(+0.11%)
Jun 02, 2009 5.240 5.699 5.131 5.587 1,374,830 +0.30(+5.70%)
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.