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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2011 8.613 9.017 8.613 8.991 605,879 -0.01(-0.14%)
Mar 30, 2011 8.998 9.029 8.871 9.004 441,633 +0.06(+0.71%)
Mar 29, 2011 8.783 8.953 8.663 8.941 363,610 +0.17(+1.94%)
Mar 28, 2011 8.884 8.985 8.745 8.770 292,731 -0.11(-1.21%)
Mar 25, 2011 8.884 9.014 8.827 8.878 455,393 +0.05(+0.57%)
Mar 24, 2011 8.827 8.878 8.688 8.827 329,045 +0.08(+0.94%)
Mar 23, 2011 8.890 8.928 8.745 8.745 347,309 -0.19(-2.12%)
Mar 22, 2011 8.941 9.023 8.928 8.935 103,433 -0.01(-0.14%)
Mar 21, 2011 8.991 9.054 8.789 8.947 203,591 +0.22(+2.53%)
Mar 18, 2011 8.726 8.764 8.556 8.726 395,192 +0.13(+1.54%)
Mar 17, 2011 8.922 8.941 8.562 8.594 347,890 -0.18(-2.01%)
Mar 16, 2011 8.890 8.928 8.654 8.770 371,319 -0.16(-1.84%)
Mar 15, 2011 8.783 8.972 8.707 8.935 217,037 -0.15(-1.60%)
Mar 14, 2011 8.966 9.124 8.808 9.080 258,889 -0.04(-0.42%)
Mar 11, 2011 9.035 9.225 8.884 9.117 423,742 -0.08(-0.82%)
Mar 10, 2011 9.250 9.275 9.004 9.193 468,752 -0.21(-2.28%)
Mar 09, 2011 9.408 9.471 9.187 9.408 216,001 -0.05(-0.50%)
Mar 08, 2011 9.326 9.540 8.979 9.455 318,191 +0.11(+1.18%)
Mar 07, 2011 9.843 10.01 9.149 9.345 382,838 -0.44(-4.51%)
Mar 04, 2011 9.969 10.18 9.654 9.786 774,477 +0.25(+2.58%)
Mar 03, 2011 9.225 9.641 9.130 9.540 444,754 +0.43(+4.71%)
Mar 02, 2011 8.966 9.162 8.789 9.111 317,144 +0.12(+1.33%)
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.