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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2010 4.894 4.963 4.780 4.780 247,267 -0.13(-2.57%)
Jun 29, 2010 5.039 5.089 4.869 4.906 355,239 -0.26(-5.01%)
Jun 25, 2010 5.279 5.291 5.096 5.165 651,963 -0.10(-1.92%)
Jun 24, 2010 5.310 5.430 5.234 5.266 260,339 -0.10(-1.88%)
Jun 23, 2010 5.297 5.379 5.209 5.367 219,557 +0.05(+0.95%)
Jun 22, 2010 5.430 5.518 5.310 5.316 131,559 -0.08(-1.40%)
Jun 21, 2010 5.562 5.588 5.373 5.392 186,666 -0.07(-1.27%)
Jun 18, 2010 5.487 5.543 5.367 5.461 385,570 +0.02(+0.35%)
Jun 17, 2010 5.531 5.543 5.379 5.443 232,252 -0.04(-0.69%)
Jun 16, 2010 5.373 5.524 5.304 5.480 223,672 +0.05(+0.93%)
Jun 15, 2010 5.342 5.461 5.234 5.430 772,447 +0.13(+2.38%)
Jun 14, 2010 5.197 5.329 5.152 5.304 532,193 +0.17(+3.32%)
Jun 11, 2010 5.039 5.133 4.995 5.133 458,014 +0.02(+0.37%)
Jun 10, 2010 5.260 5.285 5.033 5.115 514,691 -0.03(-0.61%)
Jun 09, 2010 5.297 5.329 5.096 5.146 522,462 -0.07(-1.33%)
Jun 08, 2010 5.266 5.392 5.058 5.215 675,185 -0.04(-0.72%)
Jun 07, 2010 5.436 5.506 5.228 5.253 463,104 -0.13(-2.34%)
Jun 04, 2010 5.613 5.714 5.379 5.379 312,274 -0.39(-6.78%)
Jun 03, 2010 5.695 5.838 5.386 5.770 248,254 +0.07(+1.22%)
Jun 02, 2010 5.638 5.714 5.556 5.701 313,787 +0.07(+1.23%)
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.