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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 28, 2010 5.792 5.868 5.660 5.710 260,962 -0.08(-1.42%)
May 27, 2010 5.773 5.811 5.685 5.792 478,391 +0.18(+3.15%)
May 26, 2010 5.559 5.736 5.559 5.616 484,865 +0.09(+1.60%)
May 25, 2010 5.439 5.553 5.338 5.527 304,859 -0.03(-0.57%)
May 24, 2010 5.603 5.710 5.546 5.559 432,875 -0.03(-0.56%)
May 21, 2010 5.559 5.773 5.483 5.590 759,507 -0.08(-1.45%)
May 20, 2010 5.704 5.877 5.578 5.672 1,167,519 -0.25(-4.16%)
May 19, 2010 6.057 6.133 5.881 5.918 1,313,923 -0.18(-2.90%)
May 18, 2010 6.310 6.348 6.070 6.095 787,326 -0.13(-2.13%)
May 17, 2010 6.190 6.404 6.064 6.228 482,637 +0.10(+1.65%)
May 14, 2010 6.158 6.183 6.064 6.127 466,299 -0.09(-1.42%)
May 13, 2010 6.026 6.247 6.026 6.215 304,335 +0.15(+2.50%)
May 12, 2010 5.925 6.076 5.925 6.064 750,736 +0.14(+2.34%)
May 11, 2010 6.057 6.095 5.900 5.925 570,518 -0.16(-2.59%)
May 10, 2010 6.038 6.165 5.953 6.083 1,210,609 +0.29(+5.01%)
May 07, 2010 5.988 5.994 5.666 5.792 1,424,321 -0.20(-3.37%)
May 06, 2010 6.183 6.354 5.679 5.994 1,321,765 -0.26(-4.14%)
May 05, 2010 6.247 6.373 6.177 6.253 549,041 -0.11(-1.69%)
May 04, 2010 6.499 6.531 6.240 6.360 421,821 -0.25(-3.82%)
May 03, 2010 6.455 6.619 6.379 6.613 335,577 +0.18(+2.85%)
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%)
Apr 01, 2010 6.581 6.341 6.341 6.341 3,602,399 -0.23(-3.46%)
Mar 31, 2010 6.745 6.745 6.543 6.568 349,832 -0.22(-3.25%)
Mar 30, 2010 6.859 6.941 6.726 6.789 180,972 -0.06(-0.83%)
Mar 29, 2010 6.878 6.903 6.770 6.846 230,864 +0.01(+0.09%)
Mar 26, 2010 6.985 7.054 6.783 6.840 328,685 -0.09(-1.36%)
Mar 25, 2010 7.130 7.161 6.922 6.934 240,203 -0.16(-2.31%)
Mar 24, 2010 7.174 7.199 7.073 7.098 331,666 -0.11(-1.49%)
Mar 23, 2010 7.149 7.250 6.941 7.206 228,621 +0.08(+1.06%)
Mar 22, 2010 7.048 7.206 6.947 7.130 201,816 +0.04(+0.62%)
Mar 19, 2010 7.250 7.250 6.953 7.086 441,690 -0.15(-2.09%)
Mar 18, 2010 7.244 7.269 7.136 7.237 241,842 +0.02(+0.26%)
Mar 17, 2010 7.231 7.269 7.086 7.218 194,228 +0.03(+0.35%)
Mar 16, 2010 7.168 7.209 7.073 7.193 227,811 +0.03(+0.44%)
Mar 15, 2010 7.092 7.168 6.991 7.161 215,023 +0.09(+1.34%)
Mar 12, 2010 7.275 7.275 7.016 7.067 329,469 -0.15(-2.01%)
Mar 11, 2010 7.149 7.326 7.035 7.212 474,752 -0.01(-0.09%)
Mar 10, 2010 7.174 7.281 7.130 7.218 315,112 +0.03(+0.44%)
Mar 09, 2010 7.193 7.231 7.073 7.187 734,060 -0.04(-0.61%)
Mar 08, 2010 7.244 7.319 7.218 7.231 712,721 +0.03(+0.35%)
Mar 05, 2010 6.777 7.256 6.777 7.206 1,221,891 +0.44(+6.43%)
Mar 04, 2010 6.676 6.770 6.341 6.770 434,467 +0.13(+2.00%)
Mar 03, 2010 6.701 6.796 6.543 6.638 641,076 -0.03(-0.47%)
Mar 02, 2010 6.329 6.669 6.316 6.669 1,228,239 +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.