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

Cogent Comm Hlds (NQ: CCOI )

59.47 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 21, 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 (%)
Sep 30, 2011 8.813 8.961 8.576 8.627 476,224 -0.33(-3.65%)
Sep 29, 2011 9.339 9.339 8.595 8.954 402,751 -0.15(-1.62%)
Sep 28, 2011 9.192 9.429 9.083 9.102 485,251 -0.12(-1.25%)
Sep 27, 2011 9.506 9.609 9.115 9.217 737,000 -0.14(-1.51%)
Sep 26, 2011 9.237 9.390 8.823 9.358 518,996 +0.17(+1.81%)
Sep 23, 2011 8.954 9.390 8.884 9.192 659,154 +0.22(+2.43%)
Sep 22, 2011 8.691 9.050 8.595 8.974 848,151 -0.03(-0.36%)
Sep 21, 2011 9.211 9.602 8.974 9.006 552,080 -0.20(-2.16%)
Sep 20, 2011 9.256 9.487 9.018 9.204 934,359 +0.01(+0.07%)
Sep 19, 2011 8.762 9.339 8.563 9.198 941,448 +0.31(+3.54%)
Sep 16, 2011 8.595 9.455 8.435 8.884 2,970,060 +0.37(+4.37%)
Sep 15, 2011 8.595 8.711 8.403 8.512 533,197 -0.01(-0.08%)
Sep 14, 2011 8.576 8.698 8.262 8.518 314,697 +0.04(+0.45%)
Sep 13, 2011 8.095 8.544 8.082 8.480 328,866 +0.44(+5.42%)
Sep 12, 2011 7.979 8.242 7.934 8.043 510,285 -0.09(-1.10%)
Sep 09, 2011 8.223 8.312 8.030 8.133 398,374 -0.17(-2.01%)
Sep 08, 2011 8.499 8.569 8.217 8.300 215,091 -0.25(-2.93%)
Sep 07, 2011 8.499 8.627 8.403 8.550 422,963 +0.19(+2.30%)
Sep 06, 2011 8.172 8.377 8.037 8.358 418,705 -0.09(-1.06%)
Sep 02, 2011 8.634 8.864 8.390 8.448 303,613 -0.38(-4.36%)
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.