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

Cogent Comm Hlds (NQ: CCOI )

58.86 -0.95 (-1.59%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 22, 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 (%)
Nov 28, 2008 3.298 3.481 3.109 3.469 241,442 +0.12(+3.58%)
Nov 26, 2008 2.769 3.355 2.743 3.349 804,415 +0.49(+17.22%)
Nov 25, 2008 2.914 2.945 2.642 2.857 721,054 -0.02(-0.66%)
Nov 24, 2008 2.510 2.920 2.390 2.876 788,327 +0.37(+14.86%)
Nov 21, 2008 2.258 2.504 2.138 2.504 917,434 +0.29(+13.11%)
Nov 20, 2008 2.302 2.308 2.195 2.214 1,447,926 -0.11(-4.62%)
Nov 19, 2008 2.441 2.460 2.321 2.321 1,260,679 -0.13(-5.15%)
Nov 18, 2008 2.415 2.491 2.289 2.447 1,018,859 +0.05(+2.11%)
Nov 17, 2008 2.485 2.491 2.378 2.396 591,738 -0.12(-4.76%)
Nov 14, 2008 2.668 2.718 2.497 2.516 672,941 -0.22(-8.06%)
Nov 13, 2008 2.415 2.762 2.296 2.737 855,569 +0.32(+13.02%)
Nov 12, 2008 2.554 2.554 2.415 2.422 1,830,739 -0.18(-7.02%)
Nov 11, 2008 2.724 2.794 2.592 2.605 1,315,172 -0.20(-6.98%)
Nov 10, 2008 2.888 3.002 2.781 2.800 383,369 -0.02(-0.67%)
Nov 07, 2008 2.825 2.901 2.605 2.819 416,825 +0.03(+1.13%)
Nov 06, 2008 3.046 3.361 2.781 2.787 1,104,953 -0.18(-6.16%)
Nov 05, 2008 3.002 3.324 2.951 2.970 742,739 -0.14(-4.46%)
Nov 04, 2008 2.844 3.160 2.813 3.109 629,229 +0.25(+8.59%)
Nov 03, 2008 2.844 3.052 2.705 2.863 622,744 -0.15(-5.02%)
Oct 31, 2008 2.825 3.134 2.769 3.015 487,484 +0.20(+6.94%)
Oct 30, 2008 2.724 2.901 2.601 2.819 643,450 +0.19(+7.19%)
Oct 29, 2008 2.478 3.305 2.321 2.630 2,839,142 +0.17(+6.92%)
Oct 28, 2008 2.472 2.598 2.270 2.460 916,622 +0.06(+2.36%)
Oct 27, 2008 2.567 2.699 2.396 2.403 436,295 -0.20(-7.52%)
Oct 24, 2008 2.567 2.775 2.504 2.598 1,042,544 -0.13(-4.63%)
Oct 23, 2008 2.926 3.153 2.630 2.724 3,295,471 -0.19(-6.49%)
Oct 22, 2008 3.103 3.197 2.838 2.914 1,079,078 -0.25(-7.78%)
Oct 21, 2008 3.286 3.406 3.153 3.160 492,038 -0.20(-6.00%)
Oct 20, 2008 3.387 3.544 3.273 3.361 601,579 +0.03(+0.76%)
Oct 17, 2008 3.336 3.614 3.153 3.336 759,968 -0.15(-4.17%)
Oct 16, 2008 3.406 3.544 3.065 3.481 848,730 +0.11(+3.18%)
Oct 15, 2008 3.544 3.752 3.254 3.374 736,492 -0.21(-5.81%)
Oct 14, 2008 3.929 4.131 3.469 3.582 849,824 -0.23(-6.12%)
Oct 13, 2008 3.216 3.834 3.178 3.815 1,152,559 +0.74(+23.98%)
Oct 10, 2008 2.838 3.342 2.251 3.078 4,902,324 -0.01(-0.41%)
Oct 09, 2008 3.544 3.752 3.084 3.090 1,764,627 -0.40(-11.39%)
Oct 08, 2008 3.153 3.664 2.926 3.487 2,471,024 +0.25(+7.80%)
Oct 07, 2008 3.664 3.727 3.147 3.235 3,536,594 -0.38(-10.63%)
Oct 06, 2008 4.074 4.074 3.544 3.620 1,722,076 -0.50(-12.23%)
Oct 03, 2008 4.433 4.433 4.112 4.124 884,862 -0.25(-5.63%)
Oct 02, 2008 4.629 4.742 4.326 4.370 781,143 -0.30(-6.35%)
Oct 01, 2008 4.837 4.875 4.459 4.667 883,255 -0.20(-4.15%)
Sep 30, 2008 4.913 5.026 4.736 4.869 808,595 +0.01(+0.26%)
Sep 29, 2008 5.083 5.253 4.604 4.856 963,090 -0.33(-6.44%)
Sep 26, 2008 4.831 5.373 4.831 5.190 681,059 +0.26(+5.24%)
Sep 25, 2008 5.014 5.089 4.673 4.932 930,626 -0.09(-1.76%)
Sep 24, 2008 5.556 5.562 4.938 5.020 654,207 -0.28(-5.35%)
Sep 23, 2008 5.083 5.562 5.083 5.304 1,155,941 +0.21(+4.21%)
Sep 22, 2008 5.613 5.644 5.058 5.089 518,360 -0.53(-9.43%)
Sep 19, 2008 5.884 6.092 5.398 5.619 2,490,044 +0.07(+1.25%)
Sep 18, 2008 4.843 5.770 4.799 5.550 2,339,122 +0.81(+17.18%)
Sep 17, 2008 4.894 4.995 4.560 4.736 1,030,263 -0.24(-4.82%)
Sep 16, 2008 4.591 5.070 4.440 4.976 1,658,088 +0.50(+11.28%)
Sep 15, 2008 4.478 4.509 4.326 4.471 1,432,199 -0.05(-1.12%)
Sep 12, 2008 4.724 4.724 4.490 4.522 1,692,935 -0.20(-4.14%)
Sep 11, 2008 4.730 4.749 4.541 4.717 1,628,793 -0.04(-0.80%)
Sep 10, 2008 4.812 5.064 4.736 4.755 2,457,408 +0.02(+0.40%)
Sep 09, 2008 4.995 5.058 4.509 4.736 2,215,952 -0.28(-5.53%)
Sep 08, 2008 5.373 5.373 4.881 5.014 1,700,278 -0.24(-4.56%)
Sep 05, 2008 5.209 5.279 5.140 5.253 1,790,171 -0.01(-0.12%)
Sep 04, 2008 5.569 5.569 5.140 5.260 1,699,217 -0.34(-6.08%)
Sep 03, 2008 5.606 5.707 5.487 5.600 1,056,427 -0.01(-0.22%)
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.