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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 5.347 5.392 5.199 5.225 294,490 -0.10(-1.93%)
Jun 29, 2009 5.552 5.558 5.270 5.328 477,589 -0.24(-4.26%)
Jun 26, 2009 5.366 5.661 5.353 5.565 870,052 +0.14(+2.60%)
Jun 25, 2009 5.206 5.437 5.103 5.424 328,643 +0.28(+5.36%)
Jun 24, 2009 5.340 5.446 5.129 5.148 632,535 -0.15(-2.90%)
Jun 23, 2009 5.263 5.404 5.135 5.302 724,501 +0.10(+1.97%)
Jun 22, 2009 5.353 5.366 5.199 5.199 614,856 -0.19(-3.45%)
Jun 19, 2009 5.437 5.552 5.360 5.385 648,504 +0.06(+1.20%)
Jun 18, 2009 5.417 5.456 5.283 5.321 799,519 -0.08(-1.43%)
Jun 17, 2009 5.565 5.648 5.392 5.398 1,330,788 -0.11(-1.98%)
Jun 16, 2009 5.699 5.706 5.360 5.507 1,674,007 +0.37(+7.11%)
Jun 15, 2009 5.251 5.340 5.065 5.142 402,218 -0.20(-3.72%)
Jun 12, 2009 5.347 5.353 5.251 5.340 382,498 -0.04(-0.83%)
Jun 11, 2009 5.443 5.513 5.347 5.385 841,264 -0.01(-0.24%)
Jun 10, 2009 5.475 5.558 5.289 5.398 968,923 -0.07(-1.29%)
Jun 09, 2009 5.488 5.584 5.385 5.469 856,783 +0.01(+0.12%)
Jun 08, 2009 5.379 5.507 5.238 5.462 1,318,826 +0.01(+0.12%)
Jun 05, 2009 5.590 5.590 5.404 5.456 665,428 -0.02(-0.35%)
Jun 04, 2009 5.616 5.619 5.347 5.475 801,888 -0.12(-2.06%)
Jun 03, 2009 5.488 5.597 5.328 5.590 1,308,166 +0.01(+0.11%)
Jun 02, 2009 5.238 5.696 5.129 5.584 1,375,523 +0.30(+5.70%)
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.