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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 5.325 5.477 5.313 5.439 437,472 +0.02(+0.35%)
Jul 29, 2010 5.445 5.471 5.303 5.420 287,608 +0.01(+0.23%)
Jul 28, 2010 5.439 5.452 5.392 5.407 304,059 -0.06(-1.15%)
Jul 27, 2010 5.464 5.540 5.395 5.471 394,515 +0.01(+0.23%)
Jul 26, 2010 5.269 5.458 5.212 5.458 299,471 +0.22(+4.22%)
Jul 23, 2010 5.098 5.250 5.004 5.237 199,122 +0.09(+1.84%)
Jul 22, 2010 4.890 5.142 4.827 5.142 303,180 +0.32(+6.54%)
Jul 21, 2010 4.827 4.915 4.732 4.827 529,042 +0.03(+0.53%)
Jul 20, 2010 4.776 4.821 4.707 4.802 320,776 -0.05(-1.04%)
Jul 19, 2010 4.928 5.035 4.795 4.852 330,818 -0.07(-1.41%)
Jul 16, 2010 5.041 5.098 4.896 4.922 471,741 -0.18(-3.47%)
Jul 15, 2010 5.180 5.180 5.010 5.098 256,017 -0.06(-1.22%)
Jul 14, 2010 5.256 5.256 5.086 5.161 457,224 -0.10(-1.92%)
Jul 13, 2010 5.048 5.269 5.035 5.262 679,257 +0.28(+5.70%)
Jul 12, 2010 4.814 5.029 4.795 4.978 494,711 +0.16(+3.27%)
Jul 09, 2010 4.783 4.833 4.619 4.821 307,849 +0.04(+0.92%)
Jul 08, 2010 4.556 4.814 4.556 4.776 474,451 +0.27(+5.87%)
Jul 07, 2010 4.492 4.543 4.429 4.511 511,862 +0.05(+1.13%)
Jul 06, 2010 4.524 4.581 4.402 4.461 372,265 +0.03(+0.57%)
Jul 02, 2010 4.619 4.619 4.404 4.436 726,738 -0.14(-3.03%)
Jul 01, 2010 4.776 4.795 4.524 4.575 1,105,863 -0.21(-4.35%)
Jun 30, 2010 4.896 4.966 4.783 4.783 247,142 -0.13(-2.57%)
Jun 29, 2010 5.041 5.092 4.871 4.909 355,060 -0.26(-5.01%)
Jun 25, 2010 5.281 5.294 5.098 5.168 651,634 -0.10(-1.92%)
Jun 24, 2010 5.313 5.433 5.237 5.269 260,207 -0.10(-1.88%)
Jun 23, 2010 5.300 5.382 5.212 5.370 219,446 +0.05(+0.95%)
Jun 22, 2010 5.433 5.521 5.313 5.319 131,493 -0.08(-1.40%)
Jun 21, 2010 5.565 5.590 5.376 5.395 186,571 -0.07(-1.27%)
Jun 18, 2010 5.489 5.546 5.370 5.464 385,375 +0.02(+0.35%)
Jun 17, 2010 5.534 5.546 5.382 5.445 232,135 -0.04(-0.69%)
Jun 16, 2010 5.376 5.527 5.306 5.483 223,559 +0.05(+0.93%)
Jun 15, 2010 5.344 5.464 5.237 5.433 772,057 +0.13(+2.38%)
Jun 14, 2010 5.199 5.332 5.155 5.306 531,925 +0.17(+3.32%)
Jun 11, 2010 5.041 5.136 4.997 5.136 457,783 +0.02(+0.37%)
Jun 10, 2010 5.262 5.288 5.035 5.117 514,431 -0.03(-0.61%)
Jun 09, 2010 5.300 5.332 5.098 5.149 522,198 -0.07(-1.33%)
Jun 08, 2010 5.269 5.395 5.060 5.218 674,845 -0.04(-0.72%)
Jun 07, 2010 5.439 5.508 5.231 5.256 462,871 -0.13(-2.34%)
Jun 04, 2010 5.616 5.717 5.382 5.382 312,117 -0.39(-6.78%)
Jun 03, 2010 5.698 5.841 5.388 5.773 248,129 +0.07(+1.22%)
Jun 02, 2010 5.641 5.717 5.559 5.704 313,629 +0.07(+1.23%)
Jun 01, 2010 5.653 5.824 5.628 5.635 576,629 -0.08(-1.33%)
May 28, 2010 5.792 5.868 5.660 5.710 260,962 -0.08(-1.42%)
May 27, 2010 5.773 5.811 5.685 5.792 478,391 +0.18(+3.15%)
May 26, 2010 5.559 5.736 5.559 5.616 484,865 +0.09(+1.60%)
May 25, 2010 5.439 5.553 5.338 5.527 304,859 -0.03(-0.57%)
May 24, 2010 5.603 5.710 5.546 5.559 432,875 -0.03(-0.56%)
May 21, 2010 5.559 5.773 5.483 5.590 759,507 -0.08(-1.45%)
May 20, 2010 5.704 5.877 5.578 5.672 1,167,519 -0.25(-4.16%)
May 19, 2010 6.057 6.133 5.881 5.918 1,313,923 -0.18(-2.90%)
May 18, 2010 6.310 6.348 6.070 6.095 787,326 -0.13(-2.13%)
May 17, 2010 6.190 6.404 6.064 6.228 482,637 +0.10(+1.65%)
May 14, 2010 6.158 6.183 6.064 6.127 466,299 -0.09(-1.42%)
May 13, 2010 6.026 6.247 6.026 6.215 304,335 +0.15(+2.50%)
May 12, 2010 5.925 6.076 5.925 6.064 750,736 +0.14(+2.34%)
May 11, 2010 6.057 6.095 5.900 5.925 570,518 -0.16(-2.59%)
May 10, 2010 6.038 6.165 5.953 6.083 1,210,609 +0.29(+5.01%)
May 07, 2010 5.988 5.994 5.666 5.792 1,424,321 -0.20(-3.37%)
May 06, 2010 6.183 6.354 5.679 5.994 1,321,765 -0.26(-4.14%)
May 05, 2010 6.247 6.373 6.177 6.253 549,041 -0.11(-1.69%)
May 04, 2010 6.499 6.531 6.240 6.360 421,821 -0.25(-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.