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 (%)
Jul 31, 2009 5.292 5.375 5.125 5.317 328,989 -0.02(-0.36%)
Jul 30, 2009 5.330 5.382 5.196 5.337 508,274 +0.08(+1.46%)
Jul 29, 2009 5.574 5.574 5.202 5.260 628,086 -0.35(-6.29%)
Jul 28, 2009 5.587 5.632 5.382 5.612 363,433 -0.04(-0.68%)
Jul 27, 2009 5.638 5.696 5.561 5.651 468,846 +0.06(+1.15%)
Jul 24, 2009 5.677 5.696 5.503 5.587 490,857 -0.16(-2.79%)
Jul 23, 2009 5.689 5.991 5.689 5.747 560,622 +0.04(+0.67%)
Jul 22, 2009 5.587 5.837 5.491 5.709 486,103 +0.10(+1.83%)
Jul 21, 2009 5.798 5.798 5.529 5.606 257,955 -0.15(-2.67%)
Jul 20, 2009 5.670 5.805 5.612 5.760 410,487 +0.11(+1.93%)
Jul 17, 2009 5.856 5.856 5.561 5.651 343,909 -0.19(-3.29%)
Jul 16, 2009 5.612 5.856 5.612 5.843 268,807 +0.18(+3.17%)
Jul 15, 2009 5.561 5.664 5.452 5.664 594,986 +0.21(+3.76%)
Jul 14, 2009 5.382 5.510 5.356 5.459 335,790 +0.06(+1.19%)
Jul 13, 2009 5.157 5.414 5.112 5.394 567,374 +0.26(+5.12%)
Jul 10, 2009 4.997 5.170 4.997 5.131 293,624 +0.12(+2.30%)
Jul 09, 2009 4.913 5.067 4.824 5.016 601,905 +0.09(+1.82%)
Jul 08, 2009 5.035 5.048 4.817 4.926 336,352 -0.09(-1.79%)
Jul 07, 2009 5.202 5.202 4.971 5.016 258,206 -0.20(-3.81%)
Jul 06, 2009 5.183 5.234 5.054 5.215 293,746 -0.01(-0.25%)
Jul 02, 2009 5.189 5.298 5.163 5.228 425,064 -0.05(-0.97%)
Jul 01, 2009 5.260 5.375 5.215 5.279 245,572 +0.05(+0.98%)
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%)
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.