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 26, 2010 6.443 6.578 6.270 6.315 807,076 -0.11(-1.70%)
Feb 25, 2010 6.417 6.642 6.395 6.424 1,600,124 -0.06(-0.99%)
Feb 24, 2010 6.757 6.834 6.405 6.488 1,493,637 -0.27(-3.98%)
Feb 23, 2010 7.020 7.052 6.732 6.757 2,738,263 -0.26(-3.66%)
Feb 22, 2010 7.142 7.206 7.014 7.014 322,415 -0.11(-1.53%)
Feb 19, 2010 7.206 7.257 7.103 7.123 328,127 -0.08(-1.16%)
Feb 18, 2010 7.309 7.321 7.135 7.206 348,774 -0.13(-1.83%)
Feb 17, 2010 7.232 7.424 7.206 7.341 366,102 +0.15(+2.14%)
Feb 16, 2010 7.174 7.206 7.052 7.187 266,036 +0.06(+0.81%)
Feb 12, 2010 7.059 7.129 7.129 7.129 271,408 -0.03(-0.36%)
Feb 11, 2010 6.911 7.174 6.853 7.155 451,610 +0.24(+3.53%)
Feb 10, 2010 6.898 6.994 6.809 6.911 410,707 -0.03(-0.37%)
Feb 09, 2010 6.988 7.084 6.898 6.937 644,721 +0.04(+0.56%)
Feb 08, 2010 6.873 6.937 6.783 6.898 481,248 +0.00(+0.00%)
Feb 05, 2010 7.052 7.116 6.706 6.898 514,205 -0.13(-1.91%)
Feb 04, 2010 7.174 7.200 6.988 7.033 692,697 -0.18(-2.49%)
Feb 03, 2010 7.174 7.289 7.091 7.212 407,071 +0.06(+0.81%)
Feb 02, 2010 7.059 7.206 6.969 7.155 760,744 +0.14(+2.01%)
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.