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

Cogent Comm Hlds (NQ: CCOI )

64.18 -1.81 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 5.257 5.469 5.193 5.456 939,630 +0.17(+3.15%)
Nov 27, 2009 5.212 5.392 5.206 5.289 256,645 -0.15(-2.83%)
Nov 25, 2009 5.437 5.501 5.353 5.443 273,332 +0.06(+1.19%)
Nov 24, 2009 5.424 5.475 5.276 5.379 354,588 -0.04(-0.83%)
Nov 23, 2009 5.449 5.635 5.398 5.424 1,104,496 +0.21(+4.06%)
Nov 20, 2009 5.180 5.244 5.161 5.212 415,305 -0.02(-0.37%)
Nov 19, 2009 5.360 5.440 5.174 5.231 767,490 -0.17(-3.09%)
Nov 18, 2009 5.456 5.520 5.257 5.398 483,503 -0.04(-0.71%)
Nov 17, 2009 5.437 5.533 5.392 5.437 1,133,616 +0.00(+0.00%)
Nov 16, 2009 5.199 5.520 5.199 5.437 1,093,080 +0.24(+4.69%)
Nov 13, 2009 5.225 5.340 5.090 5.193 1,129,291 -0.04(-0.74%)
Nov 12, 2009 5.334 5.526 5.225 5.231 1,283,000 -0.22(-4.00%)
Nov 11, 2009 5.289 5.501 5.225 5.449 828,727 +0.16(+3.03%)
Nov 10, 2009 5.456 5.658 5.026 5.289 3,244,099 -0.25(-4.51%)
Nov 09, 2009 6.475 6.757 5.462 5.539 3,568,403 -1.11(-16.68%)
Nov 06, 2009 6.533 6.687 6.462 6.648 244,666 +0.01(+0.19%)
Nov 05, 2009 6.257 6.648 6.225 6.635 269,977 +0.46(+7.37%)
Nov 04, 2009 6.424 6.565 6.174 6.180 337,146 -0.19(-2.92%)
Nov 03, 2009 6.328 6.366 6.225 6.366 295,864 -0.01(-0.20%)
Nov 02, 2009 6.514 6.514 6.270 6.379 509,233 -0.12(-1.78%)
Oct 30, 2009 6.866 6.866 6.462 6.494 438,103 -0.46(-6.55%)
Oct 29, 2009 6.712 6.994 6.712 6.950 345,904 +0.31(+4.73%)
Oct 28, 2009 7.296 7.302 6.603 6.635 1,057,588 -0.71(-9.69%)
Oct 27, 2009 7.373 7.507 7.251 7.347 443,859 +0.03(+0.35%)
Oct 26, 2009 7.168 7.501 7.129 7.321 598,061 +0.19(+2.61%)
Oct 23, 2009 7.283 7.539 7.110 7.135 214,861 -0.13(-1.77%)
Oct 22, 2009 7.328 7.328 7.135 7.264 734,957 -0.10(-1.39%)
Oct 21, 2009 7.661 7.745 7.321 7.366 789,285 -0.34(-4.41%)
Oct 20, 2009 7.616 7.796 7.616 7.706 287,441 -0.05(-0.66%)
Oct 19, 2009 7.725 7.834 7.546 7.757 293,290 +0.09(+1.17%)
Oct 16, 2009 7.783 7.834 7.559 7.668 325,809 -0.17(-2.13%)
Oct 15, 2009 7.853 7.924 7.764 7.834 1,251,637 -0.10(-1.29%)
Oct 14, 2009 7.975 8.001 7.809 7.937 637,071 +0.08(+1.06%)
Oct 13, 2009 7.988 7.988 7.668 7.853 307,874 -0.12(-1.53%)
Oct 12, 2009 8.091 8.193 7.975 7.975 252,417 -0.07(-0.88%)
Oct 09, 2009 7.892 8.046 7.841 8.046 912,715 +0.09(+1.13%)
Oct 08, 2009 7.892 8.033 7.668 7.956 938,597 +0.12(+1.55%)
Oct 07, 2009 7.597 7.841 7.456 7.834 315,975 +0.21(+2.78%)
Oct 06, 2009 7.257 7.623 7.244 7.623 479,120 +0.44(+6.16%)
Oct 05, 2009 6.994 7.238 6.956 7.180 272,167 +0.25(+3.61%)
Oct 02, 2009 7.065 7.211 6.898 6.930 631,045 -0.19(-2.61%)
Oct 01, 2009 7.161 7.187 6.982 7.116 767,370 -0.13(-1.77%)
Sep 30, 2009 7.411 7.494 7.071 7.244 297,389 -0.14(-1.91%)
Sep 29, 2009 7.565 7.600 7.379 7.385 271,932 -0.15(-1.96%)
Sep 28, 2009 7.597 7.745 7.514 7.533 485,386 +0.01(+0.09%)
Sep 25, 2009 7.616 7.751 7.494 7.527 183,654 -0.14(-1.84%)
Sep 24, 2009 7.943 8.014 7.520 7.668 215,309 -0.21(-2.69%)
Sep 23, 2009 7.975 8.123 7.821 7.879 458,674 -0.10(-1.21%)
Sep 22, 2009 7.841 8.033 7.828 7.975 328,087 +0.22(+2.90%)
Sep 21, 2009 7.693 7.886 7.565 7.751 287,903 +0.01(+0.08%)
Sep 18, 2009 7.828 7.969 7.655 7.745 1,079,528 -0.05(-0.66%)
Sep 17, 2009 7.898 7.975 7.693 7.796 450,738 -0.10(-1.30%)
Sep 16, 2009 7.623 7.918 7.623 7.898 825,891 +0.28(+3.70%)
Sep 15, 2009 7.206 7.732 7.123 7.616 497,275 +0.37(+5.13%)
Sep 14, 2009 7.168 7.270 7.046 7.244 334,956 +0.07(+0.98%)
Sep 11, 2009 7.244 7.264 6.834 7.174 497,523 -0.07(-0.97%)
Sep 10, 2009 6.725 7.270 6.623 7.244 502,622 +0.49(+7.31%)
Sep 09, 2009 6.469 6.821 6.276 6.751 780,163 +0.29(+4.46%)
Sep 08, 2009 6.392 6.488 6.225 6.462 349,706 +0.15(+2.33%)
Sep 04, 2009 6.193 6.546 6.129 6.315 208,144 +0.13(+2.18%)
Sep 03, 2009 6.078 6.251 5.962 6.180 367,829 +0.17(+2.77%)
Sep 02, 2009 6.001 6.193 5.969 6.014 441,906 +0.01(+0.21%)
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.