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 (%)
Apr 30, 2010 6.549 6.613 6.430 6.430 332,804 -0.14(-2.11%)
Apr 29, 2010 6.512 6.587 6.467 6.568 355,041 +0.10(+1.56%)
Apr 28, 2010 6.392 6.480 6.297 6.467 228,176 +0.11(+1.69%)
Apr 27, 2010 6.512 6.532 6.329 6.360 296,143 -0.17(-2.61%)
Apr 26, 2010 6.461 6.638 6.461 6.531 430,310 +0.05(+0.78%)
Apr 23, 2010 6.455 6.568 6.385 6.480 447,821 +0.01(+0.20%)
Apr 22, 2010 6.379 6.499 6.234 6.467 491,076 +0.00(+0.00%)
Apr 21, 2010 6.461 6.512 6.423 6.467 273,115 +0.03(+0.49%)
Apr 20, 2010 6.316 6.449 6.316 6.436 605,545 +0.14(+2.20%)
Apr 19, 2010 6.228 6.341 6.221 6.297 275,745 +0.06(+0.91%)
Apr 16, 2010 6.417 6.417 6.202 6.240 452,216 -0.18(-2.85%)
Apr 15, 2010 6.449 6.461 6.329 6.423 347,849 -0.01(-0.20%)
Apr 14, 2010 6.341 6.553 6.329 6.436 380,362 +0.11(+1.80%)
Apr 13, 2010 6.329 6.392 6.284 6.322 449,123 -0.03(-0.40%)
Apr 12, 2010 6.329 6.392 6.316 6.348 654,478 -0.00(-0.05%)
Apr 09, 2010 6.329 6.392 6.284 6.351 719,459 +0.03(+0.50%)
Apr 08, 2010 6.430 6.562 6.221 6.319 637,396 -0.15(-2.39%)
Apr 07, 2010 6.398 6.562 6.398 6.474 638,708 +0.08(+1.28%)
Apr 06, 2010 6.398 6.474 6.366 6.392 337,527 -0.03(-0.39%)
Apr 05, 2010 6.348 6.474 6.318 6.417 526,652 +0.08(+1.19%)
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.