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

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2009 6.306 6.218 6.218 6.218 342,820 -0.08(-1.20%)
Dec 30, 2009 6.344 6.370 6.225 6.294 337,025 -0.06(-0.99%)
Dec 29, 2009 6.496 6.496 6.275 6.357 391,365 -0.15(-2.23%)
Dec 28, 2009 6.414 6.521 6.388 6.502 263,883 +0.13(+1.98%)
Dec 24, 2009 6.388 6.496 6.281 6.376 191,730 -0.01(-0.10%)
Dec 23, 2009 6.124 6.388 6.092 6.382 212,613 +0.28(+4.55%)
Dec 22, 2009 5.953 6.143 5.903 6.105 228,827 +0.17(+2.87%)
Dec 21, 2009 5.821 6.023 5.777 5.934 195,916 +0.16(+2.73%)
Dec 18, 2009 5.846 5.852 5.695 5.777 654,312 +0.01(+0.22%)
Dec 17, 2009 5.909 5.941 5.707 5.764 230,049 -0.18(-2.97%)
Dec 16, 2009 5.960 6.004 5.796 5.941 483,783 +0.06(+0.96%)
Dec 15, 2009 5.897 6.035 5.840 5.884 186,727 -0.04(-0.64%)
Dec 14, 2009 5.890 5.928 5.802 5.922 212,651 +0.08(+1.29%)
Dec 11, 2009 5.865 5.903 5.714 5.846 157,134 +0.04(+0.65%)
Dec 10, 2009 5.789 5.852 5.733 5.808 495,358 +0.04(+0.66%)
Dec 09, 2009 5.821 5.834 5.663 5.770 297,730 -0.06(-1.08%)
Dec 08, 2009 5.827 5.903 5.695 5.834 398,740 -0.08(-1.28%)
Dec 07, 2009 5.834 5.915 5.783 5.909 263,415 +0.06(+0.97%)
Dec 04, 2009 5.897 5.979 5.676 5.852 497,418 +0.11(+1.98%)
Dec 03, 2009 5.777 6.004 5.717 5.739 979,376 -0.01(-0.11%)
Dec 02, 2009 5.455 5.777 5.455 5.745 1,488,703 +0.29(+5.32%)
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.