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

Cogent Comm Hlds (NQ: CCOI )

59.34 +0.19 (+0.32%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 20, 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 6.853 6.853 6.648 6.674 344,302 -0.22(-3.25%)
Mar 30, 2010 6.969 7.052 6.834 6.898 178,112 -0.06(-0.83%)
Mar 29, 2010 6.988 7.014 6.879 6.956 227,215 +0.01(+0.09%)
Mar 26, 2010 7.097 7.168 6.892 6.950 323,490 -0.10(-1.36%)
Mar 25, 2010 7.244 7.277 7.033 7.046 236,407 -0.17(-2.31%)
Mar 24, 2010 7.289 7.315 7.187 7.212 326,424 -0.11(-1.49%)
Mar 23, 2010 7.264 7.366 7.052 7.321 225,008 +0.08(+1.06%)
Mar 22, 2010 7.161 7.321 7.059 7.244 198,626 +0.04(+0.62%)
Mar 19, 2010 7.366 7.366 7.065 7.200 434,709 -0.15(-2.09%)
Mar 18, 2010 7.360 7.385 7.251 7.353 238,020 +0.02(+0.26%)
Mar 17, 2010 7.347 7.385 7.200 7.334 191,158 +0.03(+0.35%)
Mar 16, 2010 7.283 7.325 7.187 7.309 224,211 +0.03(+0.44%)
Mar 15, 2010 7.206 7.283 7.103 7.277 211,624 +0.10(+1.34%)
Mar 12, 2010 7.392 7.392 7.129 7.180 324,262 -0.15(-2.01%)
Mar 11, 2010 7.264 7.443 7.148 7.328 467,249 -0.01(-0.09%)
Mar 10, 2010 7.289 7.398 7.245 7.334 310,131 +0.03(+0.44%)
Mar 09, 2010 7.309 7.347 7.187 7.302 722,458 -0.04(-0.61%)
Mar 08, 2010 7.360 7.437 7.334 7.347 701,457 +0.03(+0.35%)
Mar 05, 2010 6.885 7.373 6.885 7.321 1,202,579 +0.44(+6.43%)
Mar 04, 2010 6.783 6.879 6.443 6.879 427,600 +0.13(+2.00%)
Mar 03, 2010 6.809 6.905 6.648 6.744 630,944 -0.03(-0.47%)
Mar 02, 2010 6.430 6.776 6.417 6.776 1,208,826 +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.