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 (%)
Jun 30, 2009 5.260 5.304 5.115 5.140 299,370 -0.10(-1.93%)
Jun 29, 2009 5.461 5.468 5.184 5.241 485,503 -0.23(-4.26%)
Jun 26, 2009 5.279 5.569 5.266 5.474 884,471 +0.14(+2.60%)
Jun 25, 2009 5.121 5.348 5.020 5.335 334,090 +0.27(+5.35%)
Jun 24, 2009 5.253 5.357 5.045 5.064 643,017 -0.15(-2.90%)
Jun 23, 2009 5.178 5.316 5.052 5.215 736,508 +0.10(+1.97%)
Jun 22, 2009 5.266 5.279 5.115 5.115 625,045 -0.18(-3.45%)
Jun 19, 2009 5.348 5.461 5.272 5.297 659,251 +0.06(+1.20%)
Jun 18, 2009 5.329 5.367 5.197 5.234 812,769 -0.08(-1.43%)
Jun 17, 2009 5.474 5.556 5.304 5.310 1,352,841 -0.11(-1.98%)
Jun 16, 2009 5.606 5.613 5.272 5.417 1,701,748 +0.36(+7.11%)
Jun 15, 2009 5.165 5.253 4.982 5.058 408,884 -0.20(-3.72%)
Jun 12, 2009 5.260 5.266 5.165 5.253 388,836 -0.04(-0.83%)
Jun 11, 2009 5.354 5.424 5.260 5.297 855,206 -0.01(-0.24%)
Jun 10, 2009 5.386 5.468 5.203 5.310 984,980 -0.07(-1.29%)
Jun 09, 2009 5.398 5.493 5.297 5.379 870,982 +0.01(+0.12%)
Jun 08, 2009 5.291 5.417 5.152 5.373 1,340,681 +0.01(+0.12%)
Jun 05, 2009 5.499 5.499 5.316 5.367 676,455 -0.02(-0.35%)
Jun 04, 2009 5.524 5.528 5.260 5.386 815,177 -0.11(-2.06%)
Jun 03, 2009 5.398 5.506 5.241 5.499 1,329,844 +0.01(+0.11%)
Jun 02, 2009 5.152 5.603 5.045 5.493 1,398,318 +0.30(+5.70%)
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.