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

Cogent Comm Hlds (NQ: CCOI )

63.65 +0.58 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2009 6.414 6.324 6.324 6.324 337,062 -0.08(-1.20%)
Dec 30, 2009 6.453 6.478 6.331 6.401 331,363 -0.06(-0.99%)
Dec 29, 2009 6.607 6.607 6.382 6.466 384,791 -0.15(-2.23%)
Dec 28, 2009 6.523 6.632 6.498 6.613 259,450 +0.13(+1.98%)
Dec 24, 2009 6.498 6.607 6.389 6.485 188,510 -0.01(-0.10%)
Dec 23, 2009 6.228 6.498 6.196 6.491 209,042 +0.28(+4.55%)
Dec 22, 2009 6.055 6.247 6.004 6.209 224,983 +0.17(+2.87%)
Dec 21, 2009 5.920 6.126 5.875 6.036 192,625 +0.16(+2.73%)
Dec 18, 2009 5.946 5.952 5.792 5.875 643,321 +0.01(+0.22%)
Dec 17, 2009 6.010 6.042 5.805 5.863 226,185 -0.18(-2.97%)
Dec 16, 2009 6.061 6.106 5.895 6.042 475,656 +0.06(+0.96%)
Dec 15, 2009 5.997 6.138 5.940 5.984 183,591 -0.04(-0.64%)
Dec 14, 2009 5.991 6.029 5.901 6.023 209,079 +0.08(+1.29%)
Dec 11, 2009 5.965 6.004 5.811 5.946 154,495 +0.04(+0.65%)
Dec 10, 2009 5.888 5.952 5.831 5.908 487,037 +0.04(+0.66%)
Dec 09, 2009 5.920 5.933 5.760 5.869 292,729 -0.06(-1.08%)
Dec 08, 2009 5.927 6.004 5.793 5.933 392,042 -0.08(-1.28%)
Dec 07, 2009 5.933 6.017 5.882 6.010 258,990 +0.06(+0.97%)
Dec 04, 2009 5.997 6.081 5.773 5.952 489,062 +0.12(+1.98%)
Dec 03, 2009 5.875 6.106 5.815 5.837 962,925 -0.01(-0.11%)
Dec 02, 2009 5.548 5.875 5.548 5.843 1,463,696 +0.30(+5.32%)
Dec 01, 2009 5.503 5.587 5.439 5.548 1,562,113 +0.09(+1.65%)
Nov 30, 2009 5.260 5.471 5.196 5.459 939,156 +0.17(+3.15%)
Nov 27, 2009 5.215 5.394 5.208 5.292 256,516 -0.15(-2.83%)
Nov 25, 2009 5.439 5.503 5.356 5.446 273,195 +0.06(+1.19%)
Nov 24, 2009 5.426 5.478 5.279 5.382 354,409 -0.04(-0.83%)
Nov 23, 2009 5.452 5.638 5.401 5.426 1,103,939 +0.21(+4.06%)
Nov 20, 2009 5.183 5.247 5.163 5.215 415,096 -0.02(-0.37%)
Nov 19, 2009 5.362 5.442 5.176 5.234 767,103 -0.17(-3.09%)
Nov 18, 2009 5.459 5.523 5.260 5.401 483,260 -0.04(-0.71%)
Nov 17, 2009 5.439 5.535 5.394 5.439 1,133,045 +0.00(+0.00%)
Nov 16, 2009 5.202 5.523 5.202 5.439 1,092,529 +0.24(+4.69%)
Nov 13, 2009 5.228 5.343 5.093 5.196 1,128,721 -0.04(-0.74%)
Nov 12, 2009 5.337 5.529 5.228 5.234 1,282,353 -0.22(-4.00%)
Nov 11, 2009 5.292 5.503 5.228 5.452 828,309 +0.16(+3.03%)
Nov 10, 2009 5.459 5.661 5.029 5.292 3,242,463 -0.25(-4.51%)
Nov 09, 2009 6.478 6.761 5.465 5.542 3,566,604 -1.11(-16.68%)
Nov 06, 2009 6.536 6.690 6.466 6.652 244,543 +0.01(+0.19%)
Nov 05, 2009 6.260 6.652 6.228 6.639 269,841 +0.46(+7.37%)
Nov 04, 2009 6.427 6.568 6.177 6.183 336,976 -0.19(-2.92%)
Nov 03, 2009 6.331 6.369 6.228 6.369 295,715 -0.01(-0.20%)
Nov 02, 2009 6.517 6.517 6.273 6.382 508,976 -0.12(-1.78%)
Oct 30, 2009 6.870 6.870 6.466 6.498 437,883 -0.46(-6.55%)
Oct 29, 2009 6.716 6.998 6.716 6.953 345,730 +0.31(+4.73%)
Oct 28, 2009 7.299 7.306 6.607 6.639 1,057,054 -0.71(-9.69%)
Oct 27, 2009 7.376 7.511 7.255 7.351 443,635 +0.03(+0.35%)
Oct 26, 2009 7.171 7.505 7.133 7.325 597,760 +0.19(+2.61%)
Oct 23, 2009 7.287 7.543 7.113 7.139 214,753 -0.13(-1.77%)
Oct 22, 2009 7.331 7.331 7.139 7.267 734,586 -0.10(-1.39%)
Oct 21, 2009 7.665 7.748 7.325 7.370 788,887 -0.34(-4.41%)
Oct 20, 2009 7.620 7.800 7.620 7.710 287,296 -0.05(-0.66%)
Oct 19, 2009 7.729 7.838 7.550 7.761 293,142 +0.09(+1.17%)
Oct 16, 2009 7.787 7.838 7.562 7.671 325,645 -0.17(-2.13%)
Oct 15, 2009 7.857 7.928 7.768 7.838 1,251,005 -0.10(-1.29%)
Oct 14, 2009 7.979 8.005 7.813 7.941 636,749 +0.08(+1.06%)
Oct 13, 2009 7.992 7.992 7.671 7.857 307,719 -0.12(-1.53%)
Oct 12, 2009 8.095 8.197 7.979 7.979 252,289 -0.07(-0.88%)
Oct 09, 2009 7.896 8.050 7.845 8.050 912,255 +0.09(+1.13%)
Oct 08, 2009 7.896 8.037 7.671 7.960 938,124 +0.12(+1.55%)
Oct 07, 2009 7.601 7.845 7.460 7.838 315,815 +0.21(+2.78%)
Oct 06, 2009 7.261 7.627 7.248 7.627 478,879 +0.44(+6.16%)
Oct 05, 2009 6.998 7.242 6.959 7.184 272,030 +0.25(+3.61%)
Oct 02, 2009 7.069 7.215 6.902 6.934 630,727 -0.19(-2.61%)
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.