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 (%)
Jun 30, 2009 5.262 5.306 5.117 5.142 299,219 -0.10(-1.93%)
Jun 29, 2009 5.464 5.471 5.187 5.243 485,258 -0.23(-4.26%)
Jun 26, 2009 5.281 5.571 5.269 5.477 884,025 +0.14(+2.60%)
Jun 25, 2009 5.123 5.351 5.023 5.338 333,921 +0.27(+5.35%)
Jun 24, 2009 5.256 5.360 5.048 5.067 642,693 -0.15(-2.90%)
Jun 23, 2009 5.180 5.319 5.054 5.218 736,136 +0.10(+1.97%)
Jun 22, 2009 5.269 5.281 5.117 5.117 624,730 -0.18(-3.45%)
Jun 19, 2009 5.351 5.464 5.275 5.300 658,918 +0.06(+1.20%)
Jun 18, 2009 5.332 5.370 5.199 5.237 812,359 -0.08(-1.43%)
Jun 17, 2009 5.477 5.559 5.306 5.313 1,352,159 -0.11(-1.98%)
Jun 16, 2009 5.609 5.616 5.275 5.420 1,700,890 +0.36(+7.11%)
Jun 15, 2009 5.168 5.256 4.985 5.060 408,678 -0.20(-3.72%)
Jun 12, 2009 5.262 5.269 5.168 5.256 388,640 -0.04(-0.83%)
Jun 11, 2009 5.357 5.426 5.262 5.300 854,775 -0.01(-0.24%)
Jun 10, 2009 5.388 5.471 5.205 5.313 984,483 -0.07(-1.29%)
Jun 09, 2009 5.401 5.496 5.300 5.382 870,542 +0.01(+0.12%)
Jun 08, 2009 5.294 5.420 5.155 5.376 1,340,005 +0.01(+0.12%)
Jun 05, 2009 5.502 5.502 5.319 5.370 676,114 -0.02(-0.35%)
Jun 04, 2009 5.527 5.530 5.262 5.388 814,766 -0.11(-2.06%)
Jun 03, 2009 5.401 5.508 5.243 5.502 1,329,174 +0.01(+0.11%)
Jun 02, 2009 5.155 5.606 5.048 5.496 1,397,613 +0.30(+5.70%)
Jun 01, 2009 4.991 5.281 4.840 5.199 754,705 +0.27(+5.51%)
May 29, 2009 4.783 4.928 4.701 4.928 880,340 +0.19(+3.99%)
May 28, 2009 4.612 4.783 4.568 4.739 828,854 +0.16(+3.59%)
May 27, 2009 4.448 4.675 4.373 4.575 1,802,637 +0.28(+6.62%)
May 26, 2009 3.981 4.303 3.918 4.291 1,141,193 +0.25(+6.25%)
May 22, 2009 3.975 4.038 3.906 4.038 699,385 +0.08(+2.07%)
May 21, 2009 3.874 3.962 3.798 3.956 658,286 +0.03(+0.80%)
May 20, 2009 3.918 4.057 3.862 3.925 621,904 +0.06(+1.47%)
May 19, 2009 4.063 4.101 3.849 3.868 498,864 -0.25(-5.98%)
May 18, 2009 3.874 4.114 3.786 4.114 617,992 +0.26(+6.71%)
May 15, 2009 4.038 4.139 3.836 3.855 539,770 -0.16(-3.93%)
May 14, 2009 3.925 4.120 3.729 4.013 1,063,416 +0.12(+3.08%)
May 13, 2009 4.240 4.240 3.868 3.893 1,093,443 -0.47(-10.71%)
May 12, 2009 4.530 4.556 4.278 4.360 779,007 -0.10(-2.26%)
May 11, 2009 4.461 4.524 4.272 4.461 1,073,858 -0.18(-3.94%)
May 08, 2009 4.814 4.985 4.164 4.644 2,827,070 -0.33(-6.72%)
May 07, 2009 5.205 5.363 4.922 4.978 969,040 -0.16(-3.07%)
May 06, 2009 5.363 5.439 5.054 5.136 474,500 -0.16(-3.10%)
May 05, 2009 5.376 5.521 5.218 5.300 640,865 -0.12(-2.21%)
May 04, 2009 5.288 5.458 5.250 5.420 566,876 +0.08(+1.42%)
May 01, 2009 5.325 5.426 5.218 5.344 251,993 +0.02(+0.36%)
Apr 30, 2009 5.445 5.672 5.325 5.325 570,825 -0.32(-5.70%)
Apr 29, 2009 5.300 5.672 5.231 5.647 786,302 +0.42(+7.96%)
Apr 28, 2009 5.199 5.332 5.142 5.231 286,768 -0.04(-0.72%)
Apr 27, 2009 5.294 5.508 5.155 5.269 523,999 -0.16(-3.02%)
Apr 24, 2009 5.218 5.471 5.155 5.433 428,439 +0.27(+5.13%)
Apr 23, 2009 5.187 5.275 5.130 5.168 360,423 +0.00(+0.00%)
Apr 22, 2009 5.004 5.376 4.972 5.168 409,511 +0.04(+0.86%)
Apr 21, 2009 4.985 5.123 4.940 5.123 239,046 +0.11(+2.27%)
Apr 20, 2009 5.212 5.281 4.985 5.010 451,518 -0.30(-5.70%)
Apr 17, 2009 5.483 5.584 5.306 5.313 1,066,774 -0.17(-3.11%)
Apr 16, 2009 5.130 5.521 5.029 5.483 603,849 +0.38(+7.55%)
Apr 15, 2009 4.953 5.111 4.896 5.098 264,648 +0.11(+2.28%)
Apr 14, 2009 5.155 5.161 4.903 4.985 409,617 -0.28(-5.28%)
Apr 13, 2009 5.086 5.275 5.041 5.262 580,209 +0.16(+3.09%)
Apr 09, 2009 4.795 5.123 4.682 5.105 1,481,779 +0.46(+9.92%)
Apr 08, 2009 4.417 4.713 4.354 4.644 381,855 +0.25(+5.60%)
Apr 07, 2009 4.657 4.732 4.392 4.398 449,773 -0.33(-7.07%)
Apr 06, 2009 4.770 4.821 4.663 4.732 352,038 -0.15(-2.98%)
Apr 03, 2009 5.067 5.067 4.802 4.877 569,743 -0.21(-4.09%)
Apr 02, 2009 4.934 5.231 4.884 5.086 1,109,759 +0.27(+5.64%)
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.