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

Cogent Comm Hlds (NQ: CCOI )

63.04 -0.47 (-0.74%)
Streaming Delayed Price Updated: 3:35 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 (%)
Aug 31, 2009 6.187 6.219 5.956 6.187 636,498 -0.09(-1.43%)
Aug 28, 2009 6.539 6.539 6.219 6.276 197,822 -0.21(-3.17%)
Aug 27, 2009 6.456 6.565 6.347 6.482 233,978 +0.03(+0.40%)
Aug 26, 2009 6.520 6.520 6.308 6.456 283,487 -0.08(-1.27%)
Aug 25, 2009 6.661 6.706 6.482 6.539 522,616 -0.09(-1.35%)
Aug 24, 2009 6.834 6.956 6.591 6.629 486,778 -0.13(-1.99%)
Aug 21, 2009 6.776 6.917 6.642 6.764 493,452 +0.08(+1.15%)
Aug 20, 2009 6.661 6.783 6.571 6.687 374,507 -0.01(-0.19%)
Aug 19, 2009 6.373 6.815 6.251 6.700 832,924 +0.25(+3.88%)
Aug 18, 2009 6.437 6.603 6.376 6.449 502,510 +0.04(+0.60%)
Aug 17, 2009 6.661 6.796 6.360 6.411 452,380 -0.40(-5.93%)
Aug 14, 2009 7.129 7.155 6.616 6.815 622,121 -0.31(-4.32%)
Aug 13, 2009 7.135 7.296 7.014 7.123 729,983 +0.06(+0.82%)
Aug 12, 2009 7.148 7.296 7.046 7.065 1,017,797 -0.05(-0.72%)
Aug 11, 2009 7.193 7.308 6.988 7.116 781,767 -0.09(-1.25%)
Aug 10, 2009 7.084 7.424 6.962 7.206 1,096,854 +0.15(+2.18%)
Aug 07, 2009 6.020 7.347 6.020 7.052 2,294,648 +1.28(+22.09%)
Aug 06, 2009 5.847 5.943 5.731 5.776 626,415 -0.02(-0.33%)
Aug 05, 2009 5.783 5.949 5.706 5.796 745,584 +0.01(+0.22%)
Aug 04, 2009 5.424 5.840 5.411 5.783 660,940 +0.33(+5.99%)
Aug 03, 2009 5.353 5.456 5.289 5.456 468,787 +0.14(+2.65%)
Jul 31, 2009 5.289 5.372 5.122 5.315 329,155 -0.02(-0.36%)
Jul 30, 2009 5.328 5.379 5.193 5.334 508,531 +0.08(+1.46%)
Jul 29, 2009 5.571 5.571 5.199 5.257 628,403 -0.35(-6.29%)
Jul 28, 2009 5.584 5.629 5.379 5.610 363,616 -0.04(-0.68%)
Jul 27, 2009 5.635 5.693 5.558 5.648 469,083 +0.06(+1.15%)
Jul 24, 2009 5.674 5.693 5.501 5.584 491,104 -0.16(-2.79%)
Jul 23, 2009 5.687 5.988 5.687 5.744 560,905 +0.04(+0.67%)
Jul 22, 2009 5.584 5.834 5.488 5.706 486,349 +0.10(+1.83%)
Jul 21, 2009 5.796 5.796 5.526 5.603 258,085 -0.15(-2.67%)
Jul 20, 2009 5.667 5.802 5.610 5.757 410,694 +0.11(+1.93%)
Jul 17, 2009 5.853 5.853 5.558 5.648 344,082 -0.19(-3.29%)
Jul 16, 2009 5.610 5.853 5.610 5.840 268,943 +0.18(+3.17%)
Jul 15, 2009 5.558 5.661 5.449 5.661 595,286 +0.21(+3.76%)
Jul 14, 2009 5.379 5.507 5.353 5.456 335,959 +0.06(+1.19%)
Jul 13, 2009 5.154 5.411 5.110 5.392 567,660 +0.26(+5.12%)
Jul 10, 2009 4.994 5.167 4.994 5.129 293,772 +0.12(+2.30%)
Jul 09, 2009 4.911 5.065 4.821 5.013 602,209 +0.09(+1.82%)
Jul 08, 2009 5.033 5.045 4.815 4.924 336,522 -0.09(-1.79%)
Jul 07, 2009 5.199 5.199 4.969 5.013 258,336 -0.20(-3.81%)
Jul 06, 2009 5.180 5.231 5.052 5.212 293,894 -0.01(-0.25%)
Jul 02, 2009 5.187 5.295 5.161 5.225 425,279 -0.05(-0.97%)
Jul 01, 2009 5.257 5.372 5.212 5.276 245,695 +0.05(+0.98%)
Jun 30, 2009 5.347 5.392 5.199 5.225 294,490 -0.10(-1.93%)
Jun 29, 2009 5.552 5.558 5.270 5.328 477,589 -0.24(-4.26%)
Jun 26, 2009 5.366 5.661 5.353 5.565 870,052 +0.14(+2.60%)
Jun 25, 2009 5.206 5.437 5.103 5.424 328,643 +0.28(+5.36%)
Jun 24, 2009 5.340 5.446 5.129 5.148 632,535 -0.15(-2.90%)
Jun 23, 2009 5.263 5.404 5.135 5.302 724,501 +0.10(+1.97%)
Jun 22, 2009 5.353 5.366 5.199 5.199 614,856 -0.19(-3.45%)
Jun 19, 2009 5.437 5.552 5.360 5.385 648,504 +0.06(+1.20%)
Jun 18, 2009 5.417 5.456 5.283 5.321 799,519 -0.08(-1.43%)
Jun 17, 2009 5.565 5.648 5.392 5.398 1,330,788 -0.11(-1.98%)
Jun 16, 2009 5.699 5.706 5.360 5.507 1,674,007 +0.37(+7.11%)
Jun 15, 2009 5.251 5.340 5.065 5.142 402,218 -0.20(-3.72%)
Jun 12, 2009 5.347 5.353 5.251 5.340 382,498 -0.04(-0.83%)
Jun 11, 2009 5.443 5.513 5.347 5.385 841,264 -0.01(-0.24%)
Jun 10, 2009 5.475 5.558 5.289 5.398 968,923 -0.07(-1.29%)
Jun 09, 2009 5.488 5.584 5.385 5.469 856,783 +0.01(+0.12%)
Jun 08, 2009 5.379 5.507 5.238 5.462 1,318,826 +0.01(+0.12%)
Jun 05, 2009 5.590 5.590 5.404 5.456 665,428 -0.02(-0.35%)
Jun 04, 2009 5.616 5.619 5.347 5.475 801,888 -0.12(-2.06%)
Jun 03, 2009 5.488 5.597 5.328 5.590 1,308,166 +0.01(+0.11%)
Jun 02, 2009 5.238 5.696 5.129 5.584 1,375,523 +0.30(+5.70%)
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.