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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 5.445 5.672 5.325 5.325 570,825 -0.32(-5.70%)
Apr 29, 2009 5.300 5.672 5.231 5.647 786,302 +0.42(+7.96%)
Apr 28, 2009 5.199 5.332 5.142 5.231 286,768 -0.04(-0.72%)
Apr 27, 2009 5.294 5.508 5.155 5.269 523,999 -0.16(-3.02%)
Apr 24, 2009 5.218 5.471 5.155 5.433 428,439 +0.27(+5.13%)
Apr 23, 2009 5.187 5.275 5.130 5.168 360,423 +0.00(+0.00%)
Apr 22, 2009 5.004 5.376 4.972 5.168 409,511 +0.04(+0.86%)
Apr 21, 2009 4.985 5.123 4.940 5.123 239,046 +0.11(+2.27%)
Apr 20, 2009 5.212 5.281 4.985 5.010 451,518 -0.30(-5.70%)
Apr 17, 2009 5.483 5.584 5.306 5.313 1,066,774 -0.17(-3.11%)
Apr 16, 2009 5.130 5.521 5.029 5.483 603,849 +0.38(+7.55%)
Apr 15, 2009 4.953 5.111 4.896 5.098 264,648 +0.11(+2.28%)
Apr 14, 2009 5.155 5.161 4.903 4.985 409,617 -0.28(-5.28%)
Apr 13, 2009 5.086 5.275 5.041 5.262 580,209 +0.16(+3.09%)
Apr 09, 2009 4.795 5.123 4.682 5.105 1,481,779 +0.46(+9.92%)
Apr 08, 2009 4.417 4.713 4.354 4.644 381,855 +0.25(+5.60%)
Apr 07, 2009 4.657 4.732 4.392 4.398 449,773 -0.33(-7.07%)
Apr 06, 2009 4.770 4.821 4.663 4.732 352,038 -0.15(-2.98%)
Apr 03, 2009 5.067 5.067 4.802 4.877 569,743 -0.21(-4.09%)
Apr 02, 2009 4.934 5.231 4.884 5.086 1,109,759 +0.27(+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.