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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 3.861 4.330 3.791 4.189 717,560 +0.34(+8.83%)
Dec 30, 2008 3.932 3.932 3.791 3.849 293,242 -0.03(-0.66%)
Dec 29, 2008 4.182 4.278 3.836 3.874 294,146 -0.31(-7.36%)
Dec 26, 2008 4.105 4.195 3.874 4.182 105,206 +0.12(+2.84%)
Dec 24, 2008 3.752 4.079 3.752 4.067 173,501 +0.31(+8.19%)
Dec 23, 2008 3.598 4.182 3.592 3.759 616,259 +0.20(+5.59%)
Dec 22, 2008 3.752 3.887 3.342 3.560 476,352 -0.19(-5.13%)
Dec 19, 2008 4.079 4.086 3.675 3.752 1,297,204 -0.03(-0.68%)
Dec 18, 2008 3.868 4.086 3.695 3.778 916,084 -0.06(-1.67%)
Dec 17, 2008 3.733 3.990 3.733 3.842 425,267 +0.06(+1.53%)
Dec 16, 2008 3.663 3.829 3.573 3.784 593,210 +0.19(+5.36%)
Dec 15, 2008 3.765 3.906 3.528 3.592 470,748 -0.16(-4.27%)
Dec 12, 2008 3.297 3.752 3.297 3.752 520,667 +0.36(+10.59%)
Dec 11, 2008 3.618 3.906 3.271 3.393 621,147 -0.29(-7.84%)
Dec 10, 2008 3.823 3.823 3.464 3.682 528,726 -0.10(-2.71%)
Dec 09, 2008 3.868 4.310 3.727 3.784 864,444 -0.13(-3.44%)
Dec 08, 2008 3.887 3.970 3.720 3.919 907,055 +0.16(+4.27%)
Dec 05, 2008 3.175 3.784 3.092 3.759 853,319 +0.52(+16.04%)
Dec 04, 2008 3.220 3.611 3.175 3.239 736,549 -0.03(-0.79%)
Dec 03, 2008 3.060 3.335 2.835 3.265 746,937 +0.26(+8.53%)
Dec 02, 2008 2.854 3.028 2.720 3.008 489,939 +0.21(+7.57%)
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.