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

Cogent Comm Hlds (NQ: CCOI )

63.88 -1.02 (-1.56%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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 (%)
Oct 30, 2009 6.870 6.870 6.466 6.498 437,883 -0.46(-6.55%)
Oct 29, 2009 6.716 6.998 6.716 6.953 345,730 +0.31(+4.73%)
Oct 28, 2009 7.299 7.306 6.607 6.639 1,057,054 -0.71(-9.69%)
Oct 27, 2009 7.376 7.511 7.255 7.351 443,635 +0.03(+0.35%)
Oct 26, 2009 7.171 7.505 7.133 7.325 597,760 +0.19(+2.61%)
Oct 23, 2009 7.287 7.543 7.113 7.139 214,753 -0.13(-1.77%)
Oct 22, 2009 7.331 7.331 7.139 7.267 734,586 -0.10(-1.39%)
Oct 21, 2009 7.665 7.748 7.325 7.370 788,887 -0.34(-4.41%)
Oct 20, 2009 7.620 7.800 7.620 7.710 287,296 -0.05(-0.66%)
Oct 19, 2009 7.729 7.838 7.550 7.761 293,142 +0.09(+1.17%)
Oct 16, 2009 7.787 7.838 7.562 7.671 325,645 -0.17(-2.13%)
Oct 15, 2009 7.857 7.928 7.768 7.838 1,251,005 -0.10(-1.29%)
Oct 14, 2009 7.979 8.005 7.813 7.941 636,749 +0.08(+1.06%)
Oct 13, 2009 7.992 7.992 7.671 7.857 307,719 -0.12(-1.53%)
Oct 12, 2009 8.095 8.197 7.979 7.979 252,289 -0.07(-0.88%)
Oct 09, 2009 7.896 8.050 7.845 8.050 912,255 +0.09(+1.13%)
Oct 08, 2009 7.896 8.037 7.671 7.960 938,124 +0.12(+1.55%)
Oct 07, 2009 7.601 7.845 7.460 7.838 315,815 +0.21(+2.78%)
Oct 06, 2009 7.261 7.627 7.248 7.627 478,879 +0.44(+6.16%)
Oct 05, 2009 6.998 7.242 6.959 7.184 272,030 +0.25(+3.61%)
Oct 02, 2009 7.069 7.215 6.902 6.934 630,727 -0.19(-2.61%)
Oct 01, 2009 7.165 7.190 6.985 7.120 766,983 -0.13(-1.77%)
Sep 30, 2009 7.415 7.498 7.075 7.248 297,239 -0.14(-1.91%)
Sep 29, 2009 7.569 7.604 7.383 7.389 271,794 -0.15(-1.96%)
Sep 28, 2009 7.601 7.748 7.518 7.537 485,141 +0.01(+0.09%)
Sep 25, 2009 7.620 7.755 7.498 7.530 183,561 -0.14(-1.84%)
Sep 24, 2009 7.947 8.018 7.524 7.671 215,200 -0.21(-2.69%)
Sep 23, 2009 7.979 8.127 7.825 7.883 458,443 -0.10(-1.21%)
Sep 22, 2009 7.845 8.037 7.832 7.979 327,921 +0.22(+2.89%)
Sep 21, 2009 7.697 7.890 7.569 7.755 287,757 +0.01(+0.08%)
Sep 18, 2009 7.832 7.973 7.659 7.748 1,078,984 -0.05(-0.66%)
Sep 17, 2009 7.902 7.979 7.697 7.800 450,511 -0.10(-1.30%)
Sep 16, 2009 7.627 7.922 7.627 7.902 825,475 +0.28(+3.70%)
Sep 15, 2009 7.210 7.736 7.126 7.620 497,024 +0.37(+5.13%)
Sep 14, 2009 7.171 7.274 7.049 7.248 334,787 +0.07(+0.98%)
Sep 11, 2009 7.248 7.267 6.838 7.178 497,272 -0.07(-0.97%)
Sep 10, 2009 6.729 7.274 6.626 7.248 502,369 +0.49(+7.31%)
Sep 09, 2009 6.472 6.825 6.280 6.754 779,770 +0.29(+4.46%)
Sep 08, 2009 6.395 6.491 6.228 6.466 349,529 +0.15(+2.34%)
Sep 04, 2009 6.196 6.549 6.132 6.318 208,040 +0.13(+2.18%)
Sep 03, 2009 6.081 6.254 5.965 6.183 367,644 +0.17(+2.77%)
Sep 02, 2009 6.004 6.196 5.972 6.017 441,684 +0.01(+0.21%)
Sep 01, 2009 6.164 6.575 5.965 6.004 492,154 -0.19(-3.01%)
Aug 31, 2009 6.190 6.222 5.959 6.190 636,177 -0.09(-1.43%)
Aug 28, 2009 6.543 6.543 6.222 6.280 197,722 -0.21(-3.17%)
Aug 27, 2009 6.459 6.568 6.350 6.485 233,860 +0.03(+0.40%)
Aug 26, 2009 6.523 6.523 6.312 6.459 283,344 -0.08(-1.27%)
Aug 25, 2009 6.664 6.709 6.485 6.543 522,352 -0.09(-1.35%)
Aug 24, 2009 6.838 6.959 6.594 6.632 486,532 -0.13(-1.99%)
Aug 21, 2009 6.780 6.921 6.645 6.767 493,203 +0.08(+1.15%)
Aug 20, 2009 6.664 6.786 6.575 6.690 374,318 -0.01(-0.19%)
Aug 19, 2009 6.376 6.818 6.254 6.703 832,504 +0.25(+3.88%)
Aug 18, 2009 6.440 6.607 6.379 6.453 502,256 +0.04(+0.60%)
Aug 17, 2009 6.664 6.799 6.363 6.414 452,152 -0.40(-5.93%)
Aug 14, 2009 7.133 7.158 6.620 6.818 621,808 -0.31(-4.32%)
Aug 13, 2009 7.139 7.299 7.017 7.126 729,614 +0.06(+0.82%)
Aug 12, 2009 7.152 7.299 7.049 7.069 1,017,283 -0.05(-0.72%)
Aug 11, 2009 7.197 7.312 6.991 7.120 781,373 -0.09(-1.25%)
Aug 10, 2009 7.088 7.428 6.966 7.210 1,096,301 +0.15(+2.18%)
Aug 07, 2009 6.023 7.351 6.023 7.056 2,293,491 +1.28(+22.09%)
Aug 06, 2009 5.850 5.946 5.734 5.779 626,100 -0.02(-0.33%)
Aug 05, 2009 5.786 5.952 5.709 5.798 745,208 +0.01(+0.22%)
Aug 04, 2009 5.426 5.843 5.414 5.786 660,607 +0.33(+5.99%)
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.