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 (%)
Dec 31, 2009 6.411 6.321 6.321 6.321 337,232 -0.08(-1.20%)
Dec 30, 2009 6.449 6.475 6.328 6.398 331,531 -0.06(-0.99%)
Dec 29, 2009 6.603 6.603 6.379 6.462 384,986 -0.15(-2.23%)
Dec 28, 2009 6.520 6.629 6.494 6.610 259,581 +0.13(+1.98%)
Dec 24, 2009 6.494 6.603 6.385 6.482 188,605 -0.01(-0.10%)
Dec 23, 2009 6.225 6.494 6.193 6.488 209,147 +0.28(+4.55%)
Dec 22, 2009 6.052 6.244 6.001 6.206 225,097 +0.17(+2.87%)
Dec 21, 2009 5.917 6.123 5.872 6.033 192,723 +0.16(+2.73%)
Dec 18, 2009 5.943 5.949 5.789 5.872 643,645 +0.01(+0.22%)
Dec 17, 2009 6.007 6.039 5.802 5.860 226,299 -0.18(-2.97%)
Dec 16, 2009 6.058 6.103 5.892 6.039 475,896 +0.06(+0.96%)
Dec 15, 2009 5.994 6.135 5.937 5.981 183,683 -0.04(-0.64%)
Dec 14, 2009 5.988 6.026 5.898 6.020 209,185 +0.08(+1.29%)
Dec 11, 2009 5.962 6.001 5.808 5.943 154,573 +0.04(+0.65%)
Dec 10, 2009 5.885 5.949 5.828 5.905 487,283 +0.04(+0.66%)
Dec 09, 2009 5.917 5.930 5.757 5.866 292,877 -0.06(-1.08%)
Dec 08, 2009 5.924 6.001 5.790 5.930 392,240 -0.08(-1.28%)
Dec 07, 2009 5.930 6.014 5.879 6.007 259,121 +0.06(+0.97%)
Dec 04, 2009 5.994 6.078 5.770 5.949 489,309 +0.12(+1.98%)
Dec 03, 2009 5.872 6.103 5.812 5.834 963,411 -0.01(-0.11%)
Dec 02, 2009 5.546 5.872 5.546 5.840 1,464,434 +0.29(+5.32%)
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.