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

Cogent Comm Hlds (NQ: CCOI )

55.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 5.262 5.306 5.117 5.142 299,219 -0.10(-1.93%)
Jun 29, 2009 5.464 5.471 5.187 5.243 485,258 -0.23(-4.26%)
Jun 26, 2009 5.281 5.571 5.269 5.477 884,025 +0.14(+2.60%)
Jun 25, 2009 5.123 5.351 5.023 5.338 333,921 +0.27(+5.35%)
Jun 24, 2009 5.256 5.360 5.048 5.067 642,693 -0.15(-2.90%)
Jun 23, 2009 5.180 5.319 5.054 5.218 736,136 +0.10(+1.97%)
Jun 22, 2009 5.269 5.281 5.117 5.117 624,730 -0.18(-3.45%)
Jun 19, 2009 5.351 5.464 5.275 5.300 658,918 +0.06(+1.20%)
Jun 18, 2009 5.332 5.370 5.199 5.237 812,359 -0.08(-1.43%)
Jun 17, 2009 5.477 5.559 5.306 5.313 1,352,159 -0.11(-1.98%)
Jun 16, 2009 5.609 5.616 5.275 5.420 1,700,890 +0.36(+7.11%)
Jun 15, 2009 5.168 5.256 4.985 5.060 408,678 -0.20(-3.72%)
Jun 12, 2009 5.262 5.269 5.168 5.256 388,640 -0.04(-0.83%)
Jun 11, 2009 5.357 5.426 5.262 5.300 854,775 -0.01(-0.24%)
Jun 10, 2009 5.388 5.471 5.205 5.313 984,483 -0.07(-1.29%)
Jun 09, 2009 5.401 5.496 5.300 5.382 870,542 +0.01(+0.12%)
Jun 08, 2009 5.294 5.420 5.155 5.376 1,340,005 +0.01(+0.12%)
Jun 05, 2009 5.502 5.502 5.319 5.370 676,114 -0.02(-0.35%)
Jun 04, 2009 5.527 5.530 5.262 5.388 814,766 -0.11(-2.06%)
Jun 03, 2009 5.401 5.508 5.243 5.502 1,329,174 +0.01(+0.11%)
Jun 02, 2009 5.155 5.606 5.048 5.496 1,397,613 +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.