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 (%)
Nov 28, 2008 3.355 3.541 3.162 3.528 237,387 +0.12(+3.58%)
Nov 26, 2008 2.816 3.412 2.790 3.406 790,903 +0.50(+17.22%)
Nov 25, 2008 2.963 2.995 2.688 2.906 708,942 -0.02(-0.66%)
Nov 24, 2008 2.553 2.970 2.431 2.925 775,085 +0.38(+14.86%)
Nov 21, 2008 2.296 2.546 2.174 2.546 902,023 +0.30(+13.11%)
Nov 20, 2008 2.341 2.348 2.232 2.251 1,423,604 -0.11(-4.62%)
Nov 19, 2008 2.482 2.502 2.360 2.360 1,239,503 -0.13(-5.15%)
Nov 18, 2008 2.457 2.534 2.328 2.489 1,001,745 +0.05(+2.11%)
Nov 17, 2008 2.527 2.534 2.418 2.437 581,798 -0.12(-4.76%)
Nov 14, 2008 2.713 2.765 2.540 2.559 661,638 -0.22(-8.06%)
Nov 13, 2008 2.457 2.809 2.335 2.784 841,197 +0.32(+13.02%)
Nov 12, 2008 2.598 2.598 2.457 2.463 1,799,986 -0.19(-7.02%)
Nov 11, 2008 2.771 2.842 2.636 2.649 1,293,081 -0.20(-6.98%)
Nov 10, 2008 2.938 3.053 2.829 2.848 376,929 -0.02(-0.67%)
Nov 07, 2008 2.874 2.951 2.649 2.867 409,823 +0.03(+1.13%)
Nov 06, 2008 3.098 3.419 2.829 2.835 1,086,392 -0.19(-6.16%)
Nov 05, 2008 3.053 3.380 3.002 3.021 730,263 -0.14(-4.46%)
Nov 04, 2008 2.893 3.214 2.861 3.162 618,660 +0.25(+8.59%)
Nov 03, 2008 2.893 3.104 2.752 2.912 612,283 -0.15(-5.02%)
Oct 31, 2008 2.874 3.188 2.816 3.066 479,295 +0.20(+6.94%)
Oct 30, 2008 2.771 2.951 2.646 2.867 632,641 +0.19(+7.19%)
Oct 29, 2008 2.521 3.361 2.360 2.675 2,791,451 +0.17(+6.92%)
Oct 28, 2008 2.514 2.643 2.309 2.502 901,225 +0.06(+2.36%)
Oct 27, 2008 2.611 2.745 2.437 2.444 428,966 -0.20(-7.52%)
Oct 24, 2008 2.611 2.822 2.546 2.643 1,025,032 -0.13(-4.63%)
Oct 23, 2008 2.976 3.207 2.675 2.771 3,240,115 -0.19(-6.49%)
Oct 22, 2008 3.156 3.252 2.886 2.963 1,060,952 -0.25(-7.78%)
Oct 21, 2008 3.342 3.464 3.207 3.214 483,773 -0.21(-6.00%)
Oct 20, 2008 3.444 3.605 3.329 3.419 591,474 +0.03(+0.76%)
Oct 17, 2008 3.393 3.675 3.207 3.393 747,202 -0.15(-4.17%)
Oct 16, 2008 3.464 3.605 3.117 3.541 834,473 +0.11(+3.18%)
Oct 15, 2008 3.605 3.816 3.310 3.432 724,120 -0.21(-5.81%)
Oct 14, 2008 3.996 4.201 3.528 3.643 835,549 -0.24(-6.12%)
Oct 13, 2008 3.271 3.900 3.233 3.881 1,133,199 +0.75(+23.98%)
Oct 10, 2008 2.886 3.400 2.290 3.130 4,819,977 -0.01(-0.41%)
Oct 09, 2008 3.605 3.816 3.137 3.143 1,734,986 -0.40(-11.39%)
Oct 08, 2008 3.207 3.727 2.976 3.547 2,429,516 +0.26(+7.80%)
Oct 07, 2008 3.727 3.791 3.201 3.291 3,477,187 -0.39(-10.63%)
Oct 06, 2008 4.144 4.144 3.605 3.682 1,693,149 -0.51(-12.23%)
Oct 03, 2008 4.509 4.509 4.182 4.195 869,999 -0.25(-5.63%)
Oct 02, 2008 4.708 4.824 4.400 4.445 768,021 -0.30(-6.35%)
Oct 01, 2008 4.920 4.958 4.535 4.747 868,418 -0.21(-4.15%)
Sep 30, 2008 4.997 5.112 4.817 4.952 795,013 +0.01(+0.26%)
Sep 29, 2008 5.170 5.343 4.682 4.939 946,912 -0.34(-6.44%)
Sep 26, 2008 4.913 5.465 4.913 5.279 669,618 +0.26(+5.24%)
Sep 25, 2008 5.099 5.176 4.753 5.016 914,994 -0.09(-1.76%)
Sep 24, 2008 5.651 5.657 5.022 5.106 643,218 -0.29(-5.35%)
Sep 23, 2008 5.170 5.657 5.170 5.394 1,136,524 +0.22(+4.21%)
Sep 22, 2008 5.709 5.741 5.144 5.176 509,653 -0.54(-9.43%)
Sep 19, 2008 5.984 6.196 5.491 5.715 2,448,217 +0.07(+1.25%)
Sep 18, 2008 4.926 5.869 4.881 5.645 2,299,830 +0.83(+17.18%)
Sep 17, 2008 4.977 5.080 4.638 4.817 1,012,957 -0.24(-4.82%)
Sep 16, 2008 4.670 5.157 4.516 5.061 1,630,236 +0.51(+11.28%)
Sep 15, 2008 4.554 4.586 4.400 4.548 1,408,142 -0.05(-1.12%)
Sep 12, 2008 4.804 4.804 4.567 4.599 1,664,497 -0.20(-4.14%)
Sep 11, 2008 4.811 4.830 4.618 4.798 1,601,433 -0.04(-0.80%)
Sep 10, 2008 4.894 5.151 4.817 4.836 2,416,129 +0.02(+0.40%)
Sep 09, 2008 5.080 5.144 4.586 4.817 2,178,729 -0.28(-5.53%)
Sep 08, 2008 5.465 5.465 4.965 5.099 1,671,717 -0.24(-4.56%)
Sep 05, 2008 5.298 5.369 5.228 5.343 1,760,100 -0.01(-0.12%)
Sep 04, 2008 5.664 5.664 5.228 5.349 1,670,674 -0.35(-6.08%)
Sep 03, 2008 5.702 5.805 5.580 5.696 1,038,681 -0.01(-0.22%)
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.