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

Cogent Comm Hlds (NQ: CCOI )

58.70 +0.20 (+0.35%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 24, 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 (%)
Nov 30, 2006 9.742 10.13 9.679 10.00 815,413 +0.19(+1.93%)
Nov 29, 2006 9.812 10.16 9.654 9.812 2,443,669 +0.03(+0.32%)
Nov 28, 2006 9.818 9.906 9.540 9.780 632,744 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.780 9.875 675,932 -0.35(-3.40%)
Nov 24, 2006 10.12 10.32 10.11 10.22 157,998 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.10 10.19 326,533 -0.03(-0.31%)
Nov 21, 2006 10.34 10.40 10.19 10.22 543,686 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.35 1,133,261 -0.08(-0.79%)
Nov 17, 2006 10.33 10.43 10.16 10.43 610,637 +0.12(+1.16%)
Nov 16, 2006 10.11 10.35 10.10 10.31 530,427 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.894 10.06 524,623 -0.18(-1.73%)
Nov 14, 2006 9.603 10.27 9.584 10.23 901,836 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.326 9.591 1,187,273 -0.64(-6.29%)
Nov 10, 2006 9.717 10.39 9.660 10.23 854,500 +0.58(+6.01%)
Nov 09, 2006 9.395 9.685 9.370 9.654 1,386,562 +0.13(+1.39%)
Nov 08, 2006 9.622 9.698 9.282 9.521 831,743 -0.13(-1.31%)
Nov 07, 2006 9.559 9.723 9.244 9.648 629,598 +0.11(+1.19%)
Nov 06, 2006 8.922 9.957 8.922 9.534 1,727,980 +0.70(+7.93%)
Nov 03, 2006 9.067 9.067 8.764 8.834 633,511 -0.14(-1.55%)
Nov 02, 2006 8.796 9.067 8.796 8.972 456,818 +0.11(+1.28%)
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.