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 UNCHANGED
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 (%)
Jan 29, 2010 7.081 7.242 6.953 7.004 616,711 -0.05(-0.73%)
Jan 28, 2010 7.043 7.214 6.966 7.056 859,974 +0.06(+0.92%)
Jan 27, 2010 6.998 7.081 6.934 6.992 506,665 -0.01(-0.18%)
Jan 26, 2010 7.370 7.396 6.992 7.004 772,597 -0.37(-5.04%)
Jan 25, 2010 7.607 7.627 7.133 7.376 972,829 +0.01(+0.09%)
Jan 22, 2010 7.376 7.668 7.319 7.370 1,490,898 -0.01(-0.09%)
Jan 21, 2010 7.562 7.607 7.364 7.376 657,135 -0.15(-1.96%)
Jan 20, 2010 7.607 7.691 7.415 7.524 378,362 -0.11(-1.43%)
Jan 19, 2010 7.492 7.652 7.473 7.633 415,911 +0.18(+2.41%)
Jan 15, 2010 7.652 7.453 7.453 7.453 631,718 -0.16(-2.11%)
Jan 14, 2010 7.652 7.825 7.537 7.614 1,463,576 +0.33(+4.58%)
Jan 13, 2010 7.184 7.396 7.184 7.280 1,060,734 +0.13(+1.89%)
Jan 12, 2010 7.075 7.242 7.036 7.145 773,130 +0.03(+0.36%)
Jan 11, 2010 6.921 7.178 6.886 7.120 1,252,635 +0.24(+3.54%)
Jan 08, 2010 6.684 6.908 6.684 6.876 541,716 +0.19(+2.78%)
Jan 07, 2010 6.748 6.838 6.510 6.690 287,636 -0.06(-0.86%)
Jan 06, 2010 6.466 6.838 6.466 6.748 786,432 +0.31(+4.78%)
Jan 05, 2010 6.376 6.626 6.312 6.440 873,995 +0.07(+1.11%)
Jan 04, 2010 6.376 6.440 6.292 6.369 717,761 +0.04(+0.71%)
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%)
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.