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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 5.203 5.285 5.039 5.228 334,610 -0.02(-0.36%)
Jul 30, 2009 5.241 5.291 5.108 5.247 516,958 +0.08(+1.46%)
Jul 29, 2009 5.480 5.480 5.115 5.171 638,816 -0.35(-6.29%)
Jul 28, 2009 5.493 5.537 5.291 5.518 369,642 -0.04(-0.68%)
Jul 27, 2009 5.543 5.600 5.468 5.556 476,857 +0.06(+1.15%)
Jul 24, 2009 5.581 5.600 5.411 5.493 499,243 -0.16(-2.79%)
Jul 23, 2009 5.594 5.890 5.594 5.651 570,200 +0.04(+0.67%)
Jul 22, 2009 5.493 5.739 5.398 5.613 494,408 +0.10(+1.83%)
Jul 21, 2009 5.701 5.701 5.436 5.512 262,362 -0.15(-2.67%)
Jul 20, 2009 5.575 5.707 5.518 5.663 417,500 +0.11(+1.93%)
Jul 17, 2009 5.758 5.758 5.468 5.556 349,785 -0.19(-3.29%)
Jul 16, 2009 5.518 5.758 5.518 5.745 273,400 +0.18(+3.17%)
Jul 15, 2009 5.468 5.569 5.361 5.569 605,151 +0.20(+3.76%)
Jul 14, 2009 5.291 5.417 5.266 5.367 341,526 +0.06(+1.19%)
Jul 13, 2009 5.070 5.323 5.026 5.304 577,067 +0.26(+5.13%)
Jul 10, 2009 4.913 5.083 4.913 5.045 298,640 +0.11(+2.30%)
Jul 09, 2009 4.831 4.982 4.742 4.932 612,188 +0.09(+1.82%)
Jul 08, 2009 4.951 4.963 4.736 4.843 342,099 -0.09(-1.79%)
Jul 07, 2009 5.115 5.115 4.888 4.932 262,617 -0.20(-3.81%)
Jul 06, 2009 5.096 5.146 4.970 5.127 298,764 -0.01(-0.25%)
Jul 02, 2009 5.102 5.209 5.077 5.140 432,326 -0.05(-0.97%)
Jul 01, 2009 5.171 5.285 5.127 5.190 249,767 +0.05(+0.98%)
Jun 30, 2009 5.260 5.304 5.115 5.140 299,370 -0.10(-1.93%)
Jun 29, 2009 5.461 5.468 5.184 5.241 485,503 -0.23(-4.26%)
Jun 26, 2009 5.279 5.569 5.266 5.474 884,471 +0.14(+2.60%)
Jun 25, 2009 5.121 5.348 5.020 5.335 334,090 +0.27(+5.35%)
Jun 24, 2009 5.253 5.357 5.045 5.064 643,017 -0.15(-2.90%)
Jun 23, 2009 5.178 5.316 5.052 5.215 736,508 +0.10(+1.97%)
Jun 22, 2009 5.266 5.279 5.115 5.115 625,045 -0.18(-3.45%)
Jun 19, 2009 5.348 5.461 5.272 5.297 659,251 +0.06(+1.20%)
Jun 18, 2009 5.329 5.367 5.197 5.234 812,769 -0.08(-1.43%)
Jun 17, 2009 5.474 5.556 5.304 5.310 1,352,841 -0.11(-1.98%)
Jun 16, 2009 5.606 5.613 5.272 5.417 1,701,748 +0.36(+7.11%)
Jun 15, 2009 5.165 5.253 4.982 5.058 408,884 -0.20(-3.72%)
Jun 12, 2009 5.260 5.266 5.165 5.253 388,836 -0.04(-0.83%)
Jun 11, 2009 5.354 5.424 5.260 5.297 855,206 -0.01(-0.24%)
Jun 10, 2009 5.386 5.468 5.203 5.310 984,980 -0.07(-1.29%)
Jun 09, 2009 5.398 5.493 5.297 5.379 870,982 +0.01(+0.12%)
Jun 08, 2009 5.291 5.417 5.152 5.373 1,340,681 +0.01(+0.12%)
Jun 05, 2009 5.499 5.499 5.316 5.367 676,455 -0.02(-0.35%)
Jun 04, 2009 5.524 5.528 5.260 5.386 815,177 -0.11(-2.06%)
Jun 03, 2009 5.398 5.506 5.241 5.499 1,329,844 +0.01(+0.11%)
Jun 02, 2009 5.152 5.603 5.045 5.493 1,398,318 +0.30(+5.70%)
Jun 01, 2009 4.988 5.279 4.837 5.197 755,085 +0.27(+5.51%)
May 29, 2009 4.780 4.925 4.698 4.925 880,784 +0.19(+3.99%)
May 28, 2009 4.610 4.780 4.566 4.736 829,272 +0.16(+3.59%)
May 27, 2009 4.446 4.673 4.370 4.572 1,803,546 +0.28(+6.62%)
May 26, 2009 3.979 4.301 3.916 4.288 1,141,769 +0.25(+6.25%)
May 22, 2009 3.973 4.036 3.904 4.036 699,738 +0.08(+2.07%)
May 21, 2009 3.872 3.960 3.797 3.954 658,618 +0.03(+0.80%)
May 20, 2009 3.916 4.055 3.860 3.923 622,218 +0.06(+1.47%)
May 19, 2009 4.061 4.099 3.847 3.866 499,116 -0.25(-5.98%)
May 18, 2009 3.872 4.112 3.784 4.112 618,304 +0.26(+6.71%)
May 15, 2009 4.036 4.137 3.834 3.853 540,042 -0.16(-3.93%)
May 14, 2009 3.923 4.118 3.727 4.011 1,063,952 +0.12(+3.08%)
May 13, 2009 4.238 4.238 3.866 3.891 1,093,994 -0.47(-10.71%)
May 12, 2009 4.528 4.553 4.276 4.358 779,400 -0.10(-2.26%)
May 11, 2009 4.459 4.522 4.269 4.459 1,074,400 -0.18(-3.94%)
May 08, 2009 4.812 4.982 4.162 4.642 2,828,496 -0.33(-6.72%)
May 07, 2009 5.203 5.361 4.919 4.976 969,529 -0.16(-3.07%)
May 06, 2009 5.361 5.436 5.052 5.133 474,740 -0.16(-3.10%)
May 05, 2009 5.373 5.518 5.215 5.297 641,189 -0.12(-2.21%)
May 04, 2009 5.285 5.455 5.247 5.417 567,162 +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.