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

Cogent Comm Hlds (NQ: CCOI )

64.32 -0.19 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2010 7.078 7.238 6.950 7.001 617,022 -0.05(-0.73%)
Jan 28, 2010 7.039 7.211 6.962 7.052 860,408 +0.06(+0.92%)
Jan 27, 2010 6.994 7.078 6.930 6.988 506,921 -0.01(-0.18%)
Jan 26, 2010 7.366 7.392 6.988 7.001 772,987 -0.37(-5.04%)
Jan 25, 2010 7.603 7.623 7.129 7.373 973,320 +0.01(+0.09%)
Jan 22, 2010 7.373 7.664 7.315 7.366 1,491,650 -0.01(-0.09%)
Jan 21, 2010 7.559 7.603 7.360 7.373 657,467 -0.15(-1.96%)
Jan 20, 2010 7.603 7.687 7.411 7.520 378,553 -0.11(-1.43%)
Jan 19, 2010 7.488 7.648 7.469 7.629 416,121 +0.18(+2.41%)
Jan 15, 2010 7.648 7.450 7.450 7.450 632,037 -0.16(-2.11%)
Jan 14, 2010 7.648 7.821 7.533 7.610 1,464,314 +0.33(+4.58%)
Jan 13, 2010 7.180 7.392 7.180 7.277 1,061,269 +0.13(+1.89%)
Jan 12, 2010 7.071 7.238 7.033 7.142 773,520 +0.03(+0.36%)
Jan 11, 2010 6.917 7.174 6.882 7.116 1,253,267 +0.24(+3.54%)
Jan 08, 2010 6.680 6.905 6.680 6.873 541,989 +0.19(+2.78%)
Jan 07, 2010 6.744 6.834 6.507 6.687 287,781 -0.06(-0.86%)
Jan 06, 2010 6.462 6.834 6.462 6.744 786,828 +0.31(+4.78%)
Jan 05, 2010 6.373 6.623 6.308 6.437 874,436 +0.07(+1.11%)
Jan 04, 2010 6.373 6.437 6.289 6.366 718,123 +0.04(+0.71%)
Dec 31, 2009 6.411 6.321 6.321 6.321 337,232 -0.08(-1.20%)
Dec 30, 2009 6.449 6.475 6.328 6.398 331,531 -0.06(-0.99%)
Dec 29, 2009 6.603 6.603 6.379 6.462 384,986 -0.15(-2.23%)
Dec 28, 2009 6.520 6.629 6.494 6.610 259,581 +0.13(+1.98%)
Dec 24, 2009 6.494 6.603 6.385 6.482 188,605 -0.01(-0.10%)
Dec 23, 2009 6.225 6.494 6.193 6.488 209,147 +0.28(+4.55%)
Dec 22, 2009 6.052 6.244 6.001 6.206 225,097 +0.17(+2.87%)
Dec 21, 2009 5.917 6.123 5.872 6.033 192,723 +0.16(+2.73%)
Dec 18, 2009 5.943 5.949 5.789 5.872 643,645 +0.01(+0.22%)
Dec 17, 2009 6.007 6.039 5.802 5.860 226,299 -0.18(-2.97%)
Dec 16, 2009 6.058 6.103 5.892 6.039 475,896 +0.06(+0.96%)
Dec 15, 2009 5.994 6.135 5.937 5.981 183,683 -0.04(-0.64%)
Dec 14, 2009 5.988 6.026 5.898 6.020 209,185 +0.08(+1.29%)
Dec 11, 2009 5.962 6.001 5.808 5.943 154,573 +0.04(+0.65%)
Dec 10, 2009 5.885 5.949 5.828 5.905 487,283 +0.04(+0.66%)
Dec 09, 2009 5.917 5.930 5.757 5.866 292,877 -0.06(-1.08%)
Dec 08, 2009 5.924 6.001 5.790 5.930 392,240 -0.08(-1.28%)
Dec 07, 2009 5.930 6.014 5.879 6.007 259,121 +0.06(+0.97%)
Dec 04, 2009 5.994 6.078 5.770 5.949 489,309 +0.12(+1.98%)
Dec 03, 2009 5.872 6.103 5.812 5.834 963,411 -0.01(-0.11%)
Dec 02, 2009 5.546 5.872 5.546 5.840 1,464,434 +0.29(+5.32%)
Dec 01, 2009 5.501 5.584 5.437 5.546 1,562,901 +0.09(+1.65%)
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%)
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.