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

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 9.474 9.474 8.929 9.095 401,668 -0.35(-3.73%)
Aug 30, 2011 9.127 9.519 9.012 9.448 407,081 +0.28(+3.01%)
Aug 29, 2011 8.903 9.179 8.826 9.172 288,986 +0.35(+3.92%)
Aug 26, 2011 8.274 8.938 8.193 8.826 388,656 +0.49(+5.85%)
Aug 25, 2011 8.743 8.743 8.281 8.339 208,605 -0.35(-3.99%)
Aug 24, 2011 8.499 8.788 8.409 8.685 198,459 +0.20(+2.34%)
Aug 23, 2011 8.274 8.608 8.095 8.486 588,379 +0.25(+3.04%)
Aug 22, 2011 8.582 8.582 8.108 8.236 260,637 -0.14(-1.68%)
Aug 19, 2011 8.236 8.698 8.204 8.377 340,354 -0.03(-0.38%)
Aug 18, 2011 8.832 8.832 8.339 8.409 486,551 -0.71(-7.74%)
Aug 17, 2011 9.057 9.147 8.820 9.115 290,261 +0.08(+0.92%)
Aug 16, 2011 9.429 9.429 8.788 9.031 678,980 -0.49(-5.19%)
Aug 15, 2011 9.410 9.549 9.301 9.525 185,262 +0.22(+2.41%)
Aug 12, 2011 9.204 9.326 9.018 9.301 342,592 +0.17(+1.83%)
Aug 11, 2011 8.897 9.320 8.788 9.134 696,387 +0.47(+5.48%)
Aug 10, 2011 8.646 8.929 8.204 8.659 960,716 -0.01(-0.07%)
Aug 09, 2011 8.518 8.698 7.845 8.666 1,380,185 +0.15(+1.81%)
Aug 08, 2011 9.256 9.711 8.505 8.512 838,014 -0.98(-10.34%)
Aug 05, 2011 9.455 9.705 9.044 9.493 875,296 +0.36(+3.93%)
Aug 04, 2011 9.679 9.823 9.121 9.134 617,224 -0.63(-6.44%)
Aug 03, 2011 9.762 9.801 9.506 9.762 559,847 +0.01(+0.07%)
Aug 02, 2011 9.686 9.936 9.686 9.756 450,593 +0.04(+0.40%)
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.