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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2010 6.742 6.742 6.540 6.565 350,008 -0.22(-3.25%)
Mar 30, 2010 6.855 6.937 6.723 6.786 181,063 -0.06(-0.83%)
Mar 29, 2010 6.874 6.899 6.767 6.843 230,980 +0.01(+0.09%)
Mar 26, 2010 6.981 7.051 6.779 6.836 328,851 -0.09(-1.36%)
Mar 25, 2010 7.126 7.158 6.918 6.931 240,324 -0.16(-2.31%)
Mar 24, 2010 7.170 7.196 7.070 7.095 331,833 -0.11(-1.49%)
Mar 23, 2010 7.145 7.246 6.937 7.202 228,736 +0.08(+1.06%)
Mar 22, 2010 7.044 7.202 6.943 7.126 201,918 +0.04(+0.62%)
Mar 19, 2010 7.246 7.246 6.950 7.082 441,913 -0.15(-2.09%)
Mar 18, 2010 7.240 7.265 7.133 7.234 241,964 +0.02(+0.26%)
Mar 17, 2010 7.227 7.265 7.082 7.215 194,326 +0.03(+0.35%)
Mar 16, 2010 7.164 7.205 7.070 7.189 227,926 +0.03(+0.44%)
Mar 15, 2010 7.089 7.164 6.988 7.158 215,131 +0.09(+1.34%)
Mar 12, 2010 7.271 7.271 7.013 7.063 329,635 -0.15(-2.01%)
Mar 11, 2010 7.145 7.322 7.032 7.208 474,992 -0.01(-0.09%)
Mar 10, 2010 7.170 7.278 7.126 7.215 315,271 +0.03(+0.44%)
Mar 09, 2010 7.189 7.227 7.070 7.183 734,430 -0.04(-0.61%)
Mar 08, 2010 7.240 7.316 7.215 7.227 713,081 +0.03(+0.35%)
Mar 05, 2010 6.773 7.252 6.773 7.202 1,222,508 +0.44(+6.43%)
Mar 04, 2010 6.672 6.767 6.338 6.767 434,686 +0.13(+2.00%)
Mar 03, 2010 6.698 6.792 6.540 6.634 641,399 -0.03(-0.47%)
Mar 02, 2010 6.325 6.666 6.313 6.666 1,228,858 +0.33(+5.17%)
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.