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

Cogent Comm Hlds (NQ: CCOI )

58.59 -0.26 (-0.44%)
Streaming Delayed Price Updated: 3:54 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 (%)
Mar 31, 2009 4.543 4.751 4.524 4.543 432,018 +0.09(+1.98%)
Mar 30, 2009 4.650 4.707 4.351 4.455 399,271 -0.42(-8.55%)
Mar 26, 2009 4.802 5.048 4.644 4.871 701,071 +0.15(+3.07%)
Mar 25, 2009 4.682 4.783 4.549 4.726 469,115 +0.12(+2.60%)
Mar 24, 2009 4.593 4.742 4.581 4.606 501,078 -0.12(-2.54%)
Mar 23, 2009 4.669 4.776 4.524 4.726 919,461 +0.27(+6.09%)
Mar 20, 2009 4.726 4.739 4.410 4.455 616,029 -0.20(-4.34%)
Mar 19, 2009 4.650 4.751 4.537 4.657 419,803 +0.05(+1.10%)
Mar 18, 2009 4.429 4.625 4.410 4.606 600,694 +0.17(+3.84%)
Mar 17, 2009 4.272 4.474 4.246 4.436 524,122 +0.17(+3.99%)
Mar 16, 2009 4.328 4.448 4.240 4.265 577,734 -0.01(-0.29%)
Mar 13, 2009 4.095 4.486 4.095 4.278 810,284 +0.32(+7.96%)
Mar 12, 2009 3.628 4.095 3.496 3.962 649,381 +0.32(+8.84%)
Mar 11, 2009 3.729 3.754 3.615 3.641 492,872 -0.06(-1.54%)
Mar 10, 2009 3.597 3.817 3.597 3.697 830,024 +0.22(+6.35%)
Mar 09, 2009 3.767 3.843 3.395 3.477 830,669 -0.33(-8.77%)
Mar 06, 2009 3.937 3.944 3.691 3.811 402,495 +0.01(+0.33%)
Mar 05, 2009 4.215 4.215 3.786 3.798 612,281 -0.53(-12.24%)
Mar 04, 2009 4.089 4.429 4.038 4.328 590,596 +0.49(+12.64%)
Mar 02, 2009 4.076 4.202 3.824 3.843 560,300 -0.33(-8.01%)
Feb 27, 2009 4.145 4.461 3.489 4.177 3,321,721 -0.12(-2.79%)
Feb 26, 2009 3.862 4.650 3.754 4.297 1,844,650 +0.50(+13.12%)
Feb 25, 2009 3.925 4.038 3.792 3.798 462,360 -0.16(-3.99%)
Feb 24, 2009 3.798 4.019 3.660 3.956 409,044 +0.17(+4.50%)
Feb 23, 2009 3.975 3.975 3.735 3.786 545,019 -0.16(-4.15%)
Feb 20, 2009 3.767 3.988 3.685 3.950 362,637 +0.15(+3.99%)
Feb 19, 2009 3.849 3.912 3.780 3.798 462,075 +0.02(+0.50%)
Feb 18, 2009 3.817 3.849 3.748 3.780 544,631 -0.01(-0.17%)
Feb 17, 2009 3.906 4.013 3.723 3.786 321,821 -0.27(-6.69%)
Feb 13, 2009 3.906 4.098 3.887 4.057 339,971 +0.12(+3.05%)
Feb 12, 2009 3.817 4.076 3.805 3.937 352,239 -0.17(-4.15%)
Feb 11, 2009 4.190 4.234 4.013 4.108 339,533 -0.08(-1.81%)
Feb 10, 2009 4.392 4.417 4.127 4.183 560,644 -0.23(-5.29%)
Feb 09, 2009 4.417 4.429 4.297 4.417 309,655 +0.00(+0.00%)
Feb 06, 2009 4.398 4.445 4.297 4.417 645,022 +0.00(+0.00%)
Feb 05, 2009 4.328 4.433 4.145 4.417 503,823 +0.06(+1.30%)
Feb 04, 2009 4.360 4.442 4.227 4.360 1,076,573 +0.01(+0.29%)
Feb 03, 2009 4.417 4.417 4.291 4.347 727,713 -0.04(-1.01%)
Feb 02, 2009 4.133 4.423 4.114 4.392 604,367 +0.20(+4.66%)
Jan 30, 2009 4.455 4.568 4.145 4.196 824,109 -0.19(-4.32%)
Jan 29, 2009 4.429 4.619 4.363 4.385 1,008,240 -0.10(-2.25%)
Jan 28, 2009 4.436 4.524 4.322 4.486 881,472 +0.08(+1.86%)
Jan 27, 2009 4.227 4.429 4.120 4.404 569,247 +0.19(+4.49%)
Jan 26, 2009 3.836 4.234 3.824 4.215 1,008,835 +0.40(+10.41%)
Jan 23, 2009 3.697 4.051 3.641 3.817 849,424 +0.00(+0.00%)
Jan 22, 2009 3.445 3.874 3.420 3.817 1,215,569 +0.28(+8.04%)
Jan 21, 2009 3.533 3.647 3.414 3.533 872,387 +0.08(+2.19%)
Jan 20, 2009 3.836 3.899 3.426 3.458 644,422 -0.44(-11.33%)
Jan 16, 2009 3.836 4.108 3.735 3.899 701,096 +0.11(+3.00%)
Jan 15, 2009 3.868 3.906 3.653 3.786 818,991 -0.09(-2.28%)
Jan 14, 2009 3.981 4.032 3.761 3.874 812,682 -0.19(-4.66%)
Jan 13, 2009 4.082 4.120 4.000 4.063 432,795 -0.03(-0.62%)
Jan 12, 2009 4.164 4.291 4.038 4.089 700,724 -0.08(-1.82%)
Jan 09, 2009 4.619 4.619 4.127 4.164 400,844 -0.44(-9.59%)
Jan 08, 2009 4.575 4.770 4.417 4.606 930,834 +0.01(+0.14%)
Jan 07, 2009 4.537 4.657 4.429 4.600 728,768 +0.01(+0.14%)
Jan 06, 2009 4.328 4.922 4.253 4.593 1,266,221 +0.35(+8.33%)
Jan 05, 2009 4.234 4.328 4.145 4.240 1,268,397 +0.04(+1.05%)
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.