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

Cogent Comm Hlds (NQ: CCOI )

63.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2010 5.997 6.094 5.850 6.074 308,203 +0.15(+2.49%)
Sep 29, 2010 6.010 6.023 5.882 5.927 189,970 -0.12(-2.01%)
Sep 28, 2010 5.965 6.068 5.773 6.049 128,780 +0.12(+1.95%)
Sep 27, 2010 5.927 5.959 5.843 5.933 128,878 +0.03(+0.43%)
Sep 24, 2010 5.908 5.940 5.805 5.908 282,143 +0.09(+1.54%)
Sep 23, 2010 5.837 5.984 5.760 5.818 132,383 -0.06(-1.09%)
Sep 22, 2010 5.959 5.984 5.523 5.882 123,631 -0.08(-1.40%)
Sep 21, 2010 5.972 6.106 5.869 5.965 309,320 +0.01(+0.11%)
Sep 20, 2010 5.670 5.997 5.657 5.959 489,267 +0.33(+5.81%)
Sep 17, 2010 5.657 5.831 5.484 5.632 576,382 -0.01(-0.23%)
Sep 15, 2010 5.555 5.677 5.516 5.645 410,141 +0.09(+1.62%)
Sep 14, 2010 5.619 5.619 5.478 5.555 214,524 -0.07(-1.25%)
Sep 13, 2010 5.677 5.689 5.542 5.625 281,342 +0.01(+0.11%)
Sep 10, 2010 5.587 5.645 5.510 5.619 150,329 +0.04(+0.69%)
Sep 09, 2010 5.683 5.683 5.548 5.580 85,618 -0.01(-0.11%)
Sep 08, 2010 5.734 5.754 5.548 5.587 258,055 -0.11(-1.91%)
Sep 07, 2010 6.061 6.061 5.683 5.696 169,095 -0.38(-6.23%)
Sep 03, 2010 5.920 6.100 5.856 6.074 205,042 +0.22(+3.84%)
Sep 02, 2010 5.875 5.920 5.792 5.850 121,209 -0.06(-1.08%)
Sep 01, 2010 5.670 5.914 5.580 5.914 214,524 +0.32(+5.73%)
Aug 31, 2010 5.587 5.645 5.459 5.593 174,408 -0.01(-0.11%)
Aug 30, 2010 5.779 5.863 5.600 5.600 170,475 -0.22(-3.85%)
Aug 27, 2010 5.664 5.837 5.580 5.824 378,106 +0.24(+4.37%)
Aug 26, 2010 5.382 5.657 5.382 5.580 259,113 +0.21(+3.94%)
Aug 25, 2010 5.324 5.388 5.106 5.369 466,087 -0.01(-0.12%)
Aug 24, 2010 5.279 5.446 5.279 5.375 149,035 +0.00(+0.00%)
Aug 23, 2010 5.356 5.465 5.356 5.375 277,059 +0.05(+0.96%)
Aug 20, 2010 5.388 5.465 5.295 5.324 315,006 -0.08(-1.43%)
Aug 19, 2010 5.465 5.490 5.401 5.401 855,029 -0.10(-1.86%)
Aug 18, 2010 5.625 5.625 5.446 5.503 186,763 -0.12(-2.05%)
Aug 17, 2010 5.580 5.638 5.497 5.619 158,305 +0.12(+2.10%)
Aug 16, 2010 5.382 5.535 5.382 5.503 191,171 +0.08(+1.42%)
Aug 13, 2010 5.542 5.542 5.362 5.426 304,755 -0.15(-2.76%)
Aug 12, 2010 5.298 5.593 5.260 5.580 725,645 +0.19(+3.45%)
Aug 11, 2010 5.471 5.545 5.279 5.394 573,783 -0.19(-3.33%)
Aug 10, 2010 5.786 5.818 5.497 5.580 277,374 -0.23(-3.97%)
Aug 09, 2010 5.805 5.946 5.722 5.811 207,068 +0.07(+1.23%)
Aug 06, 2010 6.017 6.017 5.677 5.741 262,908 -0.03(-0.56%)
Aug 05, 2010 5.875 5.946 5.677 5.773 491,148 +0.00(+0.00%)
Aug 04, 2010 5.600 5.779 5.529 5.773 434,930 +0.19(+3.45%)
Aug 03, 2010 5.535 5.683 5.459 5.580 338,363 +0.03(+0.58%)
Aug 02, 2010 5.612 5.728 5.542 5.548 351,868 +0.02(+0.35%)
Jul 30, 2010 5.414 5.568 5.401 5.529 430,340 +0.02(+0.35%)
Jul 29, 2010 5.535 5.561 5.391 5.510 282,920 +0.01(+0.23%)
Jul 28, 2010 5.529 5.542 5.481 5.497 299,102 -0.06(-1.15%)
Jul 27, 2010 5.555 5.632 5.484 5.561 388,084 +0.01(+0.23%)
Jul 26, 2010 5.356 5.548 5.298 5.548 294,589 +0.22(+4.22%)
Jul 23, 2010 5.183 5.337 5.087 5.324 195,876 +0.10(+1.84%)
Jul 22, 2010 4.971 5.228 4.907 5.228 298,237 +0.32(+6.54%)
Jul 21, 2010 4.907 4.997 4.811 4.907 520,418 +0.03(+0.53%)
Jul 20, 2010 4.856 4.900 4.785 4.881 315,547 -0.05(-1.04%)
Jul 19, 2010 5.010 5.119 4.875 4.933 325,425 -0.07(-1.41%)
Jul 16, 2010 5.125 5.183 4.977 5.003 464,051 -0.18(-3.47%)
Jul 15, 2010 5.266 5.266 5.093 5.183 251,844 -0.06(-1.22%)
Jul 14, 2010 5.343 5.343 5.170 5.247 449,770 -0.10(-1.92%)
Jul 13, 2010 5.131 5.356 5.119 5.349 668,184 +0.29(+5.70%)
Jul 12, 2010 4.894 5.112 4.875 5.061 486,646 +0.16(+3.27%)
Jul 09, 2010 4.862 4.913 4.695 4.900 302,830 +0.04(+0.92%)
Jul 08, 2010 4.631 4.894 4.631 4.856 466,717 +0.27(+5.87%)
Jul 07, 2010 4.567 4.618 4.503 4.586 503,518 +0.05(+1.13%)
Jul 06, 2010 4.599 4.657 4.475 4.535 366,197 +0.03(+0.57%)
Jul 02, 2010 4.695 4.695 4.477 4.509 714,891 -0.14(-3.03%)
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.