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 (%)
Feb 28, 2014 24.14 25.09 23.83 24.58 1,649,068 +0.53(+2.19%)
Feb 27, 2014 22.68 24.21 22.68 24.05 1,091,567 +1.22(+5.36%)
Feb 26, 2014 22.80 22.95 21.97 22.83 2,278,449 +0.13(+0.56%)
Feb 25, 2014 24.06 24.09 21.94 22.70 2,830,947 -1.34(-5.57%)
Feb 24, 2014 20.92 25.09 20.55 24.04 5,332,148 -1.75(-6.79%)
Feb 21, 2014 25.96 26.21 25.60 25.79 954,601 -0.03(-0.10%)
Feb 20, 2014 27.41 27.89 25.27 25.82 2,092,647 -1.52(-5.56%)
Feb 19, 2014 27.09 27.67 27.09 27.34 639,490 +0.08(+0.31%)
Feb 18, 2014 27.29 27.79 27.14 27.25 769,447 -0.03(-0.12%)
Feb 14, 2014 27.41 27.29 27.29 27.29 555,138 -0.12(-0.42%)
Feb 13, 2014 26.93 27.66 26.93 27.40 510,195 +0.19(+0.68%)
Feb 12, 2014 27.60 27.75 27.06 27.21 472,733 -0.40(-1.46%)
Feb 11, 2014 26.95 27.64 26.80 27.62 617,526 +0.68(+2.52%)
Feb 10, 2014 26.93 27.00 26.55 26.94 250,355 +0.10(+0.36%)
Feb 07, 2014 26.62 27.02 26.62 26.84 312,724 +0.28(+1.06%)
Feb 06, 2014 26.29 26.67 26.21 26.56 299,534 +0.35(+1.35%)
Feb 05, 2014 26.19 26.60 25.89 26.21 344,898 -0.20(-0.75%)
Feb 04, 2014 26.29 26.55 26.19 26.41 549,395 +0.20(+0.76%)
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.