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 (%)
Apr 30, 2010 6.655 6.719 6.533 6.533 327,544 -0.14(-2.11%)
Apr 29, 2010 6.616 6.693 6.571 6.674 349,430 +0.10(+1.56%)
Apr 28, 2010 6.494 6.584 6.398 6.571 224,569 +0.11(+1.69%)
Apr 27, 2010 6.616 6.637 6.430 6.462 291,462 -0.17(-2.61%)
Apr 26, 2010 6.565 6.744 6.565 6.635 423,508 +0.05(+0.78%)
Apr 23, 2010 6.558 6.674 6.488 6.584 440,743 +0.01(+0.20%)
Apr 22, 2010 6.482 6.603 6.334 6.571 483,315 +0.00(+0.00%)
Apr 21, 2010 6.565 6.616 6.526 6.571 268,798 +0.03(+0.49%)
Apr 20, 2010 6.417 6.552 6.417 6.539 595,974 +0.14(+2.20%)
Apr 19, 2010 6.328 6.443 6.321 6.398 271,387 +0.06(+0.91%)
Apr 16, 2010 6.520 6.520 6.302 6.340 445,068 -0.19(-2.85%)
Apr 15, 2010 6.552 6.565 6.430 6.526 342,351 -0.01(-0.20%)
Apr 14, 2010 6.443 6.658 6.430 6.539 374,351 +0.12(+1.80%)
Apr 13, 2010 6.430 6.494 6.385 6.424 442,025 -0.03(-0.40%)
Apr 12, 2010 6.430 6.494 6.417 6.449 644,133 -0.00(-0.05%)
Apr 09, 2010 6.430 6.494 6.385 6.453 708,087 +0.03(+0.50%)
Apr 08, 2010 6.533 6.667 6.321 6.421 627,322 -0.16(-2.39%)
Apr 07, 2010 6.501 6.667 6.501 6.578 628,613 +0.08(+1.28%)
Apr 06, 2010 6.501 6.578 6.469 6.494 332,192 -0.03(-0.39%)
Apr 05, 2010 6.449 6.578 6.419 6.520 518,328 +0.08(+1.19%)
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.