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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2010 5.411 5.565 5.398 5.526 430,557 +0.02(+0.35%)
Jul 29, 2010 5.533 5.558 5.388 5.507 283,062 +0.01(+0.23%)
Jul 28, 2010 5.526 5.539 5.478 5.494 299,253 -0.06(-1.15%)
Jul 27, 2010 5.552 5.629 5.481 5.558 388,280 +0.01(+0.23%)
Jul 26, 2010 5.353 5.546 5.295 5.546 294,738 +0.22(+4.22%)
Jul 23, 2010 5.180 5.334 5.084 5.321 195,975 +0.10(+1.84%)
Jul 22, 2010 4.969 5.225 4.904 5.225 298,388 +0.32(+6.54%)
Jul 21, 2010 4.904 4.994 4.808 4.904 520,680 +0.03(+0.53%)
Jul 20, 2010 4.853 4.898 4.783 4.879 315,706 -0.05(-1.04%)
Jul 19, 2010 5.007 5.116 4.872 4.930 325,589 -0.07(-1.41%)
Jul 16, 2010 5.122 5.180 4.975 5.001 464,285 -0.18(-3.47%)
Jul 15, 2010 5.263 5.263 5.090 5.180 251,971 -0.06(-1.22%)
Jul 14, 2010 5.340 5.340 5.167 5.244 449,997 -0.10(-1.92%)
Jul 13, 2010 5.129 5.353 5.116 5.347 668,521 +0.29(+5.70%)
Jul 12, 2010 4.892 5.110 4.872 5.058 486,891 +0.16(+3.27%)
Jul 09, 2010 4.860 4.911 4.693 4.898 302,983 +0.04(+0.92%)
Jul 08, 2010 4.629 4.892 4.629 4.853 466,952 +0.27(+5.87%)
Jul 07, 2010 4.565 4.616 4.501 4.584 503,772 +0.05(+1.13%)
Jul 06, 2010 4.597 4.654 4.473 4.533 366,382 +0.03(+0.57%)
Jul 02, 2010 4.693 4.693 4.475 4.507 715,252 -0.14(-3.03%)
Jul 01, 2010 4.853 4.872 4.597 4.648 1,088,385 -0.21(-4.35%)
Jun 30, 2010 4.975 5.045 4.860 4.860 243,236 -0.13(-2.57%)
Jun 29, 2010 5.122 5.174 4.949 4.988 349,448 -0.26(-5.01%)
Jun 25, 2010 5.366 5.379 5.180 5.251 641,335 -0.10(-1.92%)
Jun 24, 2010 5.398 5.520 5.321 5.353 256,095 -0.10(-1.88%)
Jun 23, 2010 5.385 5.469 5.295 5.456 215,978 +0.05(+0.95%)
Jun 22, 2010 5.520 5.610 5.398 5.404 129,414 -0.08(-1.40%)
Jun 21, 2010 5.655 5.680 5.462 5.481 183,623 -0.07(-1.27%)
Jun 18, 2010 5.578 5.635 5.456 5.552 379,284 +0.02(+0.35%)
Jun 17, 2010 5.622 5.635 5.469 5.533 228,466 -0.04(-0.69%)
Jun 16, 2010 5.462 5.616 5.392 5.571 220,026 +0.05(+0.93%)
Jun 15, 2010 5.430 5.552 5.321 5.520 759,855 +0.13(+2.38%)
Jun 14, 2010 5.283 5.417 5.238 5.392 523,517 +0.17(+3.32%)
Jun 11, 2010 5.122 5.219 5.078 5.219 450,548 +0.02(+0.37%)
Jun 10, 2010 5.347 5.372 5.116 5.199 506,300 -0.03(-0.61%)
Jun 09, 2010 5.385 5.417 5.180 5.231 513,945 -0.07(-1.33%)
Jun 08, 2010 5.353 5.481 5.142 5.302 664,179 -0.04(-0.72%)
Jun 07, 2010 5.526 5.597 5.315 5.340 455,555 -0.13(-2.34%)
Jun 04, 2010 5.706 5.808 5.469 5.469 307,183 -0.40(-6.78%)
Jun 03, 2010 5.789 5.935 5.475 5.866 244,207 +0.07(+1.22%)
Jun 02, 2010 5.731 5.808 5.648 5.796 308,672 +0.07(+1.23%)
Jun 01, 2010 5.744 5.917 5.719 5.725 567,515 -0.08(-1.33%)
May 28, 2010 5.885 5.962 5.751 5.802 256,837 -0.08(-1.42%)
May 27, 2010 5.866 5.905 5.776 5.885 470,830 +0.18(+3.15%)
May 26, 2010 5.648 5.828 5.648 5.706 477,202 +0.09(+1.60%)
May 25, 2010 5.526 5.642 5.424 5.616 300,041 -0.03(-0.57%)
May 24, 2010 5.693 5.802 5.635 5.648 426,034 -0.03(-0.56%)
May 21, 2010 5.648 5.866 5.571 5.680 747,502 -0.08(-1.45%)
May 20, 2010 5.796 5.972 5.667 5.763 1,149,066 -0.25(-4.16%)
May 19, 2010 6.155 6.231 5.975 6.014 1,293,156 -0.18(-2.90%)
May 18, 2010 6.411 6.449 6.167 6.193 774,882 -0.13(-2.13%)
May 17, 2010 6.289 6.507 6.161 6.328 475,009 +0.10(+1.65%)
May 14, 2010 6.257 6.283 6.161 6.225 458,929 -0.09(-1.42%)
May 13, 2010 6.123 6.347 6.123 6.315 299,525 +0.15(+2.50%)
May 12, 2010 6.020 6.174 6.020 6.161 738,870 +0.14(+2.34%)
May 11, 2010 6.155 6.193 5.994 6.020 561,501 -0.16(-2.59%)
May 10, 2010 6.135 6.264 6.049 6.180 1,191,474 +0.29(+5.01%)
May 07, 2010 6.084 6.090 5.757 5.885 1,401,809 -0.21(-3.37%)
May 06, 2010 6.283 6.456 5.770 6.090 1,300,874 -0.26(-4.14%)
May 05, 2010 6.347 6.475 6.276 6.353 540,363 -0.11(-1.69%)
May 04, 2010 6.603 6.635 6.340 6.462 415,154 -0.26(-3.82%)
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.