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

Cogent Comm Hlds (NQ: CCOI )

64.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 30, 2009 4.526 4.641 4.212 4.263 811,084 -0.19(-4.32%)
Jan 29, 2009 4.501 4.693 4.433 4.456 992,305 -0.10(-2.25%)
Jan 28, 2009 4.507 4.597 4.392 4.558 867,540 +0.08(+1.86%)
Jan 27, 2009 4.295 4.501 4.186 4.475 560,250 +0.19(+4.49%)
Jan 26, 2009 3.898 4.302 3.885 4.283 992,890 +0.40(+10.41%)
Jan 23, 2009 3.757 4.116 3.699 3.879 835,999 +0.00(+0.00%)
Jan 22, 2009 3.500 3.936 3.475 3.879 1,196,357 +0.29(+8.04%)
Jan 21, 2009 3.590 3.706 3.468 3.590 858,599 +0.08(+2.19%)
Jan 20, 2009 3.898 3.962 3.481 3.513 634,236 -0.45(-11.33%)
Jan 16, 2009 3.898 4.174 3.795 3.962 690,015 +0.12(+3.00%)
Jan 15, 2009 3.930 3.968 3.712 3.847 806,047 -0.09(-2.28%)
Jan 14, 2009 4.045 4.097 3.821 3.936 799,837 -0.19(-4.66%)
Jan 13, 2009 4.148 4.186 4.065 4.129 425,954 -0.03(-0.62%)
Jan 12, 2009 4.231 4.359 4.103 4.154 689,649 -0.08(-1.82%)
Jan 09, 2009 4.693 4.693 4.193 4.231 394,508 -0.45(-9.59%)
Jan 08, 2009 4.648 4.847 4.488 4.680 916,122 +0.01(+0.14%)
Jan 07, 2009 4.610 4.731 4.501 4.674 717,250 +0.01(+0.14%)
Jan 06, 2009 4.398 5.001 4.321 4.667 1,246,208 +0.36(+8.33%)
Jan 05, 2009 4.302 4.398 4.212 4.308 1,248,350 +0.04(+1.05%)
Jan 02, 2009 4.193 4.366 4.045 4.263 335,419 +0.08(+1.84%)
Dec 31, 2008 3.859 4.327 3.789 4.186 717,922 +0.34(+8.83%)
Dec 30, 2008 3.930 3.930 3.789 3.847 293,390 -0.03(-0.66%)
Dec 29, 2008 4.180 4.276 3.834 3.872 294,295 -0.31(-7.36%)
Dec 26, 2008 4.103 4.193 3.872 4.180 105,259 +0.12(+2.84%)
Dec 24, 2008 3.750 4.077 3.750 4.065 173,588 +0.31(+8.19%)
Dec 23, 2008 3.597 4.180 3.590 3.757 616,570 +0.20(+5.59%)
Dec 22, 2008 3.750 3.885 3.340 3.558 476,592 -0.19(-5.13%)
Dec 19, 2008 4.077 4.084 3.674 3.750 1,297,859 -0.03(-0.68%)
Dec 18, 2008 3.866 4.084 3.693 3.776 916,546 -0.06(-1.67%)
Dec 17, 2008 3.731 3.988 3.731 3.840 425,481 +0.06(+1.53%)
Dec 16, 2008 3.661 3.827 3.571 3.783 593,510 +0.19(+5.36%)
Dec 15, 2008 3.763 3.904 3.526 3.590 470,986 -0.16(-4.27%)
Dec 12, 2008 3.295 3.750 3.295 3.750 520,930 +0.36(+10.59%)
Dec 11, 2008 3.616 3.904 3.270 3.391 621,460 -0.29(-7.84%)
Dec 10, 2008 3.821 3.821 3.462 3.680 528,992 -0.10(-2.71%)
Dec 09, 2008 3.866 4.308 3.725 3.783 864,880 -0.13(-3.44%)
Dec 08, 2008 3.885 3.968 3.718 3.917 907,513 +0.16(+4.27%)
Dec 05, 2008 3.173 3.783 3.090 3.757 853,749 +0.52(+16.04%)
Dec 04, 2008 3.218 3.609 3.173 3.238 736,921 -0.03(-0.79%)
Dec 03, 2008 3.058 3.334 2.834 3.263 747,314 +0.26(+8.53%)
Dec 02, 2008 2.853 3.026 2.718 3.007 490,186 +0.21(+7.57%)
Dec 01, 2008 3.411 3.577 2.789 2.795 883,195 -0.73(-20.73%)
Nov 28, 2008 3.353 3.539 3.161 3.526 237,506 +0.12(+3.58%)
Nov 26, 2008 2.814 3.411 2.789 3.404 791,302 +0.50(+17.22%)
Nov 25, 2008 2.962 2.994 2.686 2.904 709,299 -0.02(-0.66%)
Nov 24, 2008 2.552 2.968 2.430 2.923 775,476 +0.38(+14.86%)
Nov 21, 2008 2.295 2.545 2.173 2.545 902,478 +0.29(+13.11%)
Nov 20, 2008 2.340 2.346 2.231 2.250 1,424,322 -0.11(-4.62%)
Nov 19, 2008 2.481 2.500 2.359 2.359 1,240,128 -0.13(-5.15%)
Nov 18, 2008 2.455 2.532 2.327 2.487 1,002,250 +0.05(+2.11%)
Nov 17, 2008 2.526 2.532 2.417 2.436 582,092 -0.12(-4.76%)
Nov 14, 2008 2.712 2.763 2.539 2.558 661,971 -0.22(-8.06%)
Nov 13, 2008 2.455 2.808 2.334 2.782 841,622 +0.32(+13.02%)
Nov 12, 2008 2.596 2.596 2.455 2.462 1,800,895 -0.19(-7.02%)
Nov 11, 2008 2.770 2.840 2.635 2.648 1,293,733 -0.20(-6.98%)
Nov 10, 2008 2.936 3.052 2.827 2.846 377,119 -0.02(-0.67%)
Nov 07, 2008 2.872 2.949 2.648 2.866 410,030 +0.03(+1.13%)
Nov 06, 2008 3.097 3.417 2.827 2.834 1,086,940 -0.19(-6.16%)
Nov 05, 2008 3.052 3.379 3.000 3.020 730,631 -0.14(-4.46%)
Nov 04, 2008 2.891 3.212 2.859 3.161 618,972 +0.25(+8.59%)
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.