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

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2010 4.894 4.963 4.780 4.780 247,267 -0.13(-2.57%)
Jun 29, 2010 5.039 5.089 4.869 4.906 355,239 -0.26(-5.01%)
Jun 25, 2010 5.279 5.291 5.096 5.165 651,963 -0.10(-1.92%)
Jun 24, 2010 5.310 5.430 5.234 5.266 260,339 -0.10(-1.88%)
Jun 23, 2010 5.297 5.379 5.209 5.367 219,557 +0.05(+0.95%)
Jun 22, 2010 5.430 5.518 5.310 5.316 131,559 -0.08(-1.40%)
Jun 21, 2010 5.562 5.588 5.373 5.392 186,666 -0.07(-1.27%)
Jun 18, 2010 5.487 5.543 5.367 5.461 385,570 +0.02(+0.35%)
Jun 17, 2010 5.531 5.543 5.379 5.443 232,252 -0.04(-0.69%)
Jun 16, 2010 5.373 5.524 5.304 5.480 223,672 +0.05(+0.93%)
Jun 15, 2010 5.342 5.461 5.234 5.430 772,447 +0.13(+2.38%)
Jun 14, 2010 5.197 5.329 5.152 5.304 532,193 +0.17(+3.32%)
Jun 11, 2010 5.039 5.133 4.995 5.133 458,014 +0.02(+0.37%)
Jun 10, 2010 5.260 5.285 5.033 5.115 514,691 -0.03(-0.61%)
Jun 09, 2010 5.297 5.329 5.096 5.146 522,462 -0.07(-1.33%)
Jun 08, 2010 5.266 5.392 5.058 5.215 675,185 -0.04(-0.72%)
Jun 07, 2010 5.436 5.506 5.228 5.253 463,104 -0.13(-2.34%)
Jun 04, 2010 5.613 5.714 5.379 5.379 312,274 -0.39(-6.78%)
Jun 03, 2010 5.695 5.838 5.386 5.770 248,254 +0.07(+1.22%)
Jun 02, 2010 5.638 5.714 5.556 5.701 313,787 +0.07(+1.23%)
Jun 01, 2010 5.651 5.821 5.625 5.632 576,920 -0.08(-1.33%)
May 28, 2010 5.789 5.865 5.657 5.707 261,094 -0.08(-1.42%)
May 27, 2010 5.770 5.808 5.682 5.789 478,633 +0.18(+3.15%)
May 26, 2010 5.556 5.733 5.556 5.613 485,110 +0.09(+1.60%)
May 25, 2010 5.436 5.550 5.335 5.524 305,013 -0.03(-0.57%)
May 24, 2010 5.600 5.707 5.543 5.556 433,094 -0.03(-0.56%)
May 21, 2010 5.556 5.770 5.480 5.588 759,890 -0.08(-1.45%)
May 20, 2010 5.701 5.875 5.575 5.670 1,168,108 -0.25(-4.16%)
May 19, 2010 6.054 6.130 5.878 5.915 1,314,586 -0.18(-2.90%)
May 18, 2010 6.306 6.344 6.067 6.092 787,723 -0.13(-2.13%)
May 17, 2010 6.187 6.401 6.061 6.225 482,880 +0.10(+1.65%)
May 14, 2010 6.155 6.180 6.061 6.124 466,534 -0.09(-1.42%)
May 13, 2010 6.023 6.243 6.023 6.212 304,488 +0.15(+2.50%)
May 12, 2010 5.922 6.073 5.922 6.061 751,115 +0.14(+2.34%)
May 11, 2010 6.054 6.092 5.897 5.922 570,806 -0.16(-2.59%)
May 10, 2010 6.035 6.161 5.950 6.079 1,211,219 +0.29(+5.01%)
May 07, 2010 5.985 5.991 5.663 5.789 1,425,040 -0.20(-3.37%)
May 06, 2010 6.180 6.351 5.676 5.991 1,322,432 -0.26(-4.14%)
May 05, 2010 6.243 6.370 6.174 6.250 549,318 -0.11(-1.69%)
May 04, 2010 6.496 6.527 6.237 6.357 422,034 -0.25(-3.82%)
May 03, 2010 6.452 6.616 6.376 6.609 335,747 +0.18(+2.85%)
Apr 30, 2010 6.546 6.609 6.426 6.426 332,972 -0.14(-2.11%)
Apr 29, 2010 6.508 6.584 6.464 6.565 355,220 +0.10(+1.56%)
Apr 28, 2010 6.388 6.477 6.294 6.464 228,291 +0.11(+1.69%)
Apr 27, 2010 6.508 6.528 6.325 6.357 296,292 -0.17(-2.61%)
Apr 26, 2010 6.458 6.634 6.458 6.527 430,527 +0.05(+0.78%)
Apr 23, 2010 6.452 6.565 6.382 6.477 448,047 +0.01(+0.20%)
Apr 22, 2010 6.376 6.496 6.231 6.464 491,324 +0.00(+0.00%)
Apr 21, 2010 6.458 6.508 6.420 6.464 273,252 +0.03(+0.49%)
Apr 20, 2010 6.313 6.445 6.313 6.433 605,850 +0.14(+2.20%)
Apr 19, 2010 6.225 6.338 6.218 6.294 275,885 +0.06(+0.91%)
Apr 16, 2010 6.414 6.414 6.199 6.237 452,444 -0.18(-2.85%)
Apr 15, 2010 6.445 6.458 6.325 6.420 348,024 -0.01(-0.20%)
Apr 14, 2010 6.338 6.549 6.325 6.433 380,554 +0.11(+1.80%)
Apr 13, 2010 6.325 6.388 6.281 6.319 449,350 -0.03(-0.40%)
Apr 12, 2010 6.325 6.388 6.313 6.344 654,808 -0.00(-0.05%)
Apr 09, 2010 6.325 6.388 6.281 6.347 719,822 +0.03(+0.50%)
Apr 08, 2010 6.426 6.559 6.218 6.316 637,718 -0.15(-2.39%)
Apr 07, 2010 6.395 6.559 6.395 6.470 639,030 +0.08(+1.28%)
Apr 06, 2010 6.395 6.470 6.363 6.388 337,697 -0.03(-0.39%)
Apr 05, 2010 6.344 6.470 6.315 6.414 526,918 +0.08(+1.19%)
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.