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 (%)
Aug 31, 2011 9.319 9.319 8.783 8.947 408,324 -0.35(-3.73%)
Aug 30, 2011 8.979 9.364 8.865 9.294 413,827 +0.27(+3.01%)
Aug 29, 2011 8.758 9.029 8.682 9.023 293,775 +0.34(+3.92%)
Aug 26, 2011 8.139 8.793 8.059 8.682 395,097 +0.48(+5.85%)
Aug 25, 2011 8.600 8.600 8.146 8.203 212,062 -0.34(-3.99%)
Aug 24, 2011 8.360 8.644 8.272 8.543 201,748 +0.20(+2.34%)
Aug 23, 2011 8.139 8.468 7.963 8.348 598,129 +0.25(+3.04%)
Aug 22, 2011 8.442 8.442 7.975 8.102 264,956 -0.14(-1.68%)
Aug 19, 2011 8.102 8.556 8.070 8.240 345,995 -0.03(-0.38%)
Aug 18, 2011 8.688 8.688 8.203 8.272 494,614 -0.69(-7.74%)
Aug 17, 2011 8.909 8.998 8.676 8.966 295,071 +0.08(+0.92%)
Aug 16, 2011 9.275 9.275 8.644 8.884 690,232 -0.49(-5.19%)
Aug 15, 2011 9.256 9.393 9.149 9.370 188,332 +0.22(+2.41%)
Aug 12, 2011 9.054 9.174 8.871 9.149 348,269 +0.16(+1.83%)
Aug 11, 2011 8.752 9.168 8.644 8.985 707,927 +0.47(+5.48%)
Aug 10, 2011 8.505 8.783 8.070 8.518 976,636 -0.01(-0.07%)
Aug 09, 2011 8.379 8.556 7.717 8.524 1,403,057 +0.15(+1.81%)
Aug 08, 2011 9.105 9.553 8.367 8.373 851,901 -0.97(-10.34%)
Aug 05, 2011 9.300 9.547 8.897 9.338 889,802 +0.35(+3.93%)
Aug 04, 2011 9.521 9.663 8.972 8.985 627,453 -0.62(-6.44%)
Aug 03, 2011 9.603 9.641 9.351 9.603 569,125 +0.01(+0.07%)
Aug 02, 2011 9.528 9.774 9.528 9.597 458,060 +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.