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

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 2.825 3.134 2.769 3.015 487,484 +0.20(+6.94%)
Oct 30, 2008 2.724 2.901 2.601 2.819 643,450 +0.19(+7.19%)
Oct 29, 2008 2.478 3.305 2.321 2.630 2,839,142 +0.17(+6.92%)
Oct 28, 2008 2.472 2.598 2.270 2.460 916,622 +0.06(+2.36%)
Oct 27, 2008 2.567 2.699 2.396 2.403 436,295 -0.20(-7.52%)
Oct 24, 2008 2.567 2.775 2.504 2.598 1,042,544 -0.13(-4.63%)
Oct 23, 2008 2.926 3.153 2.630 2.724 3,295,471 -0.19(-6.49%)
Oct 22, 2008 3.103 3.197 2.838 2.914 1,079,078 -0.25(-7.78%)
Oct 21, 2008 3.286 3.406 3.153 3.160 492,038 -0.20(-6.00%)
Oct 20, 2008 3.387 3.544 3.273 3.361 601,579 +0.03(+0.76%)
Oct 17, 2008 3.336 3.614 3.153 3.336 759,968 -0.15(-4.17%)
Oct 16, 2008 3.406 3.544 3.065 3.481 848,730 +0.11(+3.18%)
Oct 15, 2008 3.544 3.752 3.254 3.374 736,492 -0.21(-5.81%)
Oct 14, 2008 3.929 4.131 3.469 3.582 849,824 -0.23(-6.12%)
Oct 13, 2008 3.216 3.834 3.178 3.815 1,152,559 +0.74(+23.98%)
Oct 10, 2008 2.838 3.342 2.251 3.078 4,902,324 -0.01(-0.41%)
Oct 09, 2008 3.544 3.752 3.084 3.090 1,764,627 -0.40(-11.39%)
Oct 08, 2008 3.153 3.664 2.926 3.487 2,471,024 +0.25(+7.80%)
Oct 07, 2008 3.664 3.727 3.147 3.235 3,536,594 -0.38(-10.63%)
Oct 06, 2008 4.074 4.074 3.544 3.620 1,722,076 -0.50(-12.23%)
Oct 03, 2008 4.433 4.433 4.112 4.124 884,862 -0.25(-5.63%)
Oct 02, 2008 4.629 4.742 4.326 4.370 781,143 -0.30(-6.35%)
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.