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 (%)
Oct 31, 2008 2.872 3.186 2.814 3.064 479,537 +0.20(+6.94%)
Oct 30, 2008 2.770 2.949 2.645 2.866 632,960 +0.19(+7.19%)
Oct 29, 2008 2.520 3.359 2.359 2.673 2,792,860 +0.17(+6.92%)
Oct 28, 2008 2.513 2.641 2.308 2.500 901,679 +0.06(+2.36%)
Oct 27, 2008 2.609 2.744 2.436 2.443 429,183 -0.20(-7.52%)
Oct 24, 2008 2.609 2.821 2.545 2.641 1,025,549 -0.13(-4.63%)
Oct 23, 2008 2.975 3.206 2.673 2.770 3,241,750 -0.19(-6.49%)
Oct 22, 2008 3.154 3.250 2.885 2.962 1,061,487 -0.25(-7.78%)
Oct 21, 2008 3.340 3.462 3.206 3.212 484,017 -0.21(-6.00%)
Oct 20, 2008 3.443 3.603 3.327 3.417 591,772 +0.03(+0.76%)
Oct 17, 2008 3.391 3.674 3.206 3.391 747,579 -0.15(-4.17%)
Oct 16, 2008 3.462 3.603 3.116 3.539 834,894 +0.11(+3.18%)
Oct 15, 2008 3.603 3.815 3.308 3.430 724,486 -0.21(-5.81%)
Oct 14, 2008 3.994 4.199 3.526 3.641 835,970 -0.24(-6.12%)
Oct 13, 2008 3.270 3.898 3.231 3.879 1,133,771 +0.75(+23.98%)
Oct 10, 2008 2.885 3.398 2.289 3.129 4,822,408 -0.01(-0.41%)
Oct 09, 2008 3.603 3.815 3.135 3.141 1,735,861 -0.40(-11.39%)
Oct 08, 2008 3.206 3.725 2.975 3.545 2,430,742 +0.26(+7.80%)
Oct 07, 2008 3.725 3.789 3.199 3.289 3,478,942 -0.39(-10.63%)
Oct 06, 2008 4.142 4.142 3.603 3.680 1,694,003 -0.51(-12.23%)
Oct 03, 2008 4.507 4.507 4.180 4.193 870,438 -0.25(-5.63%)
Oct 02, 2008 4.706 4.821 4.398 4.443 768,409 -0.30(-6.35%)
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.