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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 5.349 5.394 5.202 5.228 294,341 -0.10(-1.93%)
Jun 29, 2009 5.555 5.561 5.273 5.330 477,348 -0.24(-4.26%)
Jun 26, 2009 5.369 5.664 5.356 5.568 869,614 +0.14(+2.60%)
Jun 25, 2009 5.208 5.439 5.106 5.426 328,478 +0.28(+5.35%)
Jun 24, 2009 5.343 5.449 5.131 5.151 632,216 -0.15(-2.90%)
Jun 23, 2009 5.266 5.407 5.138 5.305 724,136 +0.10(+1.97%)
Jun 22, 2009 5.356 5.369 5.202 5.202 614,546 -0.19(-3.45%)
Jun 19, 2009 5.439 5.555 5.362 5.388 648,177 +0.06(+1.20%)
Jun 18, 2009 5.420 5.459 5.285 5.324 799,116 -0.08(-1.43%)
Jun 17, 2009 5.568 5.651 5.394 5.401 1,330,117 -0.11(-1.98%)
Jun 16, 2009 5.702 5.709 5.362 5.510 1,673,163 +0.37(+7.11%)
Jun 15, 2009 5.253 5.343 5.067 5.144 402,016 -0.20(-3.72%)
Jun 12, 2009 5.349 5.356 5.253 5.343 382,305 -0.04(-0.83%)
Jun 11, 2009 5.446 5.516 5.349 5.388 840,840 -0.01(-0.24%)
Jun 10, 2009 5.478 5.561 5.292 5.401 968,434 -0.07(-1.29%)
Jun 09, 2009 5.491 5.587 5.388 5.471 856,351 +0.01(+0.12%)
Jun 08, 2009 5.382 5.510 5.240 5.465 1,318,161 +0.01(+0.12%)
Jun 05, 2009 5.593 5.593 5.407 5.459 665,092 -0.02(-0.35%)
Jun 04, 2009 5.619 5.622 5.349 5.478 801,484 -0.12(-2.06%)
Jun 03, 2009 5.491 5.600 5.330 5.593 1,307,506 +0.01(+0.11%)
Jun 02, 2009 5.240 5.699 5.131 5.587 1,374,830 +0.30(+5.70%)
Jun 01, 2009 5.074 5.369 4.920 5.285 742,402 +0.28(+5.51%)
May 29, 2009 4.862 5.010 4.779 5.010 865,989 +0.19(+3.99%)
May 28, 2009 4.689 4.862 4.644 4.817 815,342 +0.17(+3.59%)
May 27, 2009 4.522 4.753 4.445 4.650 1,773,251 +0.29(+6.62%)
May 26, 2009 4.047 4.375 3.983 4.362 1,122,590 +0.26(+6.25%)
May 22, 2009 4.041 4.105 3.970 4.105 687,984 +0.08(+2.07%)
May 21, 2009 3.938 4.028 3.861 4.022 647,555 +0.03(+0.80%)
May 20, 2009 3.983 4.124 3.926 3.990 611,766 +0.06(+1.47%)
May 19, 2009 4.131 4.169 3.913 3.932 490,732 -0.25(-5.98%)
May 18, 2009 3.938 4.182 3.849 4.182 607,918 +0.26(+6.71%)
May 15, 2009 4.105 4.208 3.900 3.919 530,971 -0.16(-3.93%)
May 14, 2009 3.990 4.189 3.791 4.079 1,046,080 +0.12(+3.08%)
May 13, 2009 4.310 4.310 3.932 3.958 1,075,618 -0.47(-10.71%)
May 12, 2009 4.605 4.631 4.349 4.432 766,308 -0.10(-2.26%)
May 11, 2009 4.535 4.599 4.342 4.535 1,056,353 -0.19(-3.94%)
May 08, 2009 4.894 5.067 4.233 4.721 2,780,984 -0.34(-6.72%)
May 07, 2009 5.292 5.452 5.003 5.061 953,243 -0.16(-3.07%)
May 06, 2009 5.452 5.529 5.138 5.221 466,765 -0.17(-3.10%)
May 05, 2009 5.465 5.612 5.305 5.388 630,418 -0.12(-2.21%)
May 04, 2009 5.375 5.548 5.337 5.510 557,635 +0.08(+1.42%)
May 01, 2009 5.414 5.516 5.305 5.433 247,885 +0.02(+0.36%)
Apr 30, 2009 5.535 5.766 5.414 5.414 561,520 -0.33(-5.70%)
Apr 29, 2009 5.388 5.766 5.317 5.741 773,484 +0.42(+7.96%)
Apr 28, 2009 5.285 5.420 5.228 5.317 282,093 -0.04(-0.72%)
Apr 27, 2009 5.382 5.600 5.240 5.356 515,457 -0.17(-3.02%)
Apr 24, 2009 5.305 5.561 5.240 5.523 421,455 +0.27(+5.13%)
Apr 23, 2009 5.273 5.362 5.215 5.253 354,548 +0.00(+0.00%)
Apr 22, 2009 5.087 5.465 5.054 5.253 402,836 +0.04(+0.86%)
Apr 21, 2009 5.067 5.208 5.022 5.208 235,149 +0.12(+2.27%)
Apr 20, 2009 5.298 5.369 5.067 5.093 444,158 -0.31(-5.70%)
Apr 17, 2009 5.574 5.677 5.394 5.401 1,049,384 -0.17(-3.11%)
Apr 16, 2009 5.215 5.612 5.112 5.574 594,005 +0.39(+7.55%)
Apr 15, 2009 5.035 5.196 4.977 5.183 260,334 +0.12(+2.28%)
Apr 14, 2009 5.240 5.247 4.984 5.067 402,940 -0.28(-5.28%)
Apr 13, 2009 5.170 5.362 5.125 5.349 570,751 +0.16(+3.09%)
Apr 09, 2009 4.875 5.208 4.759 5.189 1,457,624 +0.47(+9.92%)
Apr 08, 2009 4.490 4.791 4.426 4.721 375,631 +0.25(+5.60%)
Apr 07, 2009 4.734 4.811 4.464 4.471 442,441 -0.34(-7.07%)
Apr 06, 2009 4.849 4.900 4.740 4.811 346,299 -0.15(-2.98%)
Apr 03, 2009 5.151 5.151 4.881 4.958 560,455 -0.21(-4.09%)
Apr 02, 2009 5.016 5.317 4.965 5.170 1,091,668 +0.28(+5.64%)
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.