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

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 5.496 5.553 5.370 5.502 177,298 -0.01(-0.11%)
Aug 30, 2010 5.685 5.767 5.508 5.508 173,300 -0.22(-3.85%)
Aug 27, 2010 5.571 5.742 5.489 5.729 384,372 +0.24(+4.37%)
Aug 26, 2010 5.294 5.565 5.294 5.489 263,407 +0.21(+3.94%)
Aug 25, 2010 5.237 5.300 5.023 5.281 473,811 -0.01(-0.12%)
Aug 24, 2010 5.193 5.357 5.193 5.288 151,505 +0.00(+0.00%)
Aug 23, 2010 5.269 5.376 5.269 5.288 281,651 +0.05(+0.96%)
Aug 20, 2010 5.300 5.376 5.209 5.237 320,226 -0.08(-1.43%)
Aug 19, 2010 5.376 5.401 5.313 5.313 869,198 -0.10(-1.86%)
Aug 18, 2010 5.534 5.534 5.357 5.414 189,858 -0.11(-2.05%)
Aug 17, 2010 5.489 5.546 5.407 5.527 160,928 +0.11(+2.10%)
Aug 16, 2010 5.294 5.445 5.294 5.414 194,339 +0.08(+1.42%)
Aug 13, 2010 5.452 5.452 5.275 5.338 309,806 -0.15(-2.76%)
Aug 12, 2010 5.212 5.502 5.174 5.489 737,670 +0.18(+3.45%)
Aug 11, 2010 5.382 5.455 5.193 5.306 583,292 -0.18(-3.33%)
Aug 10, 2010 5.691 5.723 5.407 5.489 281,971 -0.23(-3.97%)
Aug 09, 2010 5.710 5.849 5.628 5.717 210,500 +0.07(+1.23%)
Aug 06, 2010 5.918 5.918 5.584 5.647 267,265 -0.03(-0.56%)
Aug 05, 2010 5.780 5.849 5.584 5.679 499,288 +0.00(+0.00%)
Aug 04, 2010 5.508 5.685 5.439 5.679 442,137 +0.19(+3.45%)
Aug 03, 2010 5.445 5.590 5.370 5.489 343,971 +0.03(+0.58%)
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.