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 (%)
Mar 31, 2009 4.541 4.749 4.522 4.541 432,236 +0.09(+1.98%)
Mar 30, 2009 4.648 4.705 4.348 4.452 399,473 -0.42(-8.55%)
Mar 26, 2009 4.799 5.045 4.642 4.869 701,425 +0.15(+3.07%)
Mar 25, 2009 4.679 4.780 4.547 4.724 469,352 +0.12(+2.60%)
Mar 24, 2009 4.591 4.739 4.579 4.604 501,331 -0.12(-2.54%)
Mar 23, 2009 4.667 4.774 4.522 4.724 919,925 +0.27(+6.09%)
Mar 20, 2009 4.724 4.736 4.408 4.452 616,340 -0.20(-4.34%)
Mar 19, 2009 4.648 4.749 4.534 4.654 420,015 +0.05(+1.10%)
Mar 18, 2009 4.427 4.623 4.408 4.604 600,997 +0.17(+3.84%)
Mar 17, 2009 4.269 4.471 4.244 4.433 524,387 +0.17(+3.99%)
Mar 16, 2009 4.326 4.446 4.238 4.263 578,025 -0.01(-0.29%)
Mar 13, 2009 4.093 4.484 4.093 4.276 810,693 +0.32(+7.96%)
Mar 12, 2009 3.626 4.093 3.494 3.960 649,708 +0.32(+8.84%)
Mar 11, 2009 3.727 3.752 3.614 3.639 493,121 -0.06(-1.54%)
Mar 10, 2009 3.595 3.815 3.595 3.696 830,442 +0.22(+6.35%)
Mar 09, 2009 3.765 3.841 3.393 3.475 831,088 -0.33(-8.77%)
Mar 06, 2009 3.935 3.942 3.689 3.809 402,698 +0.01(+0.33%)
Mar 05, 2009 4.213 4.213 3.784 3.797 612,590 -0.53(-12.24%)
Mar 04, 2009 4.087 4.427 4.036 4.326 590,894 +0.49(+12.64%)
Mar 02, 2009 4.074 4.200 3.822 3.841 560,583 -0.33(-8.01%)
Feb 27, 2009 4.143 4.459 3.487 4.175 3,323,397 -0.12(-2.79%)
Feb 26, 2009 3.860 4.648 3.752 4.295 1,845,580 +0.50(+13.12%)
Feb 25, 2009 3.923 4.036 3.790 3.797 462,594 -0.16(-3.99%)
Feb 24, 2009 3.797 4.017 3.658 3.954 409,250 +0.17(+4.50%)
Feb 23, 2009 3.973 3.973 3.733 3.784 545,294 -0.16(-4.15%)
Feb 20, 2009 3.765 3.986 3.683 3.948 362,820 +0.15(+3.99%)
Feb 19, 2009 3.847 3.910 3.778 3.797 462,308 +0.02(+0.50%)
Feb 18, 2009 3.815 3.847 3.746 3.778 544,905 -0.01(-0.17%)
Feb 17, 2009 3.904 4.011 3.721 3.784 321,983 -0.27(-6.69%)
Feb 13, 2009 3.904 4.096 3.885 4.055 340,142 +0.12(+3.04%)
Feb 12, 2009 3.815 4.074 3.803 3.935 352,417 -0.17(-4.15%)
Feb 11, 2009 4.188 4.232 4.011 4.106 339,704 -0.08(-1.81%)
Feb 10, 2009 4.389 4.415 4.124 4.181 560,927 -0.23(-5.29%)
Feb 09, 2009 4.415 4.427 4.295 4.415 309,812 +0.00(+0.00%)
Feb 06, 2009 4.396 4.443 4.295 4.415 645,348 +0.00(+0.00%)
Feb 05, 2009 4.326 4.430 4.143 4.415 504,078 +0.06(+1.30%)
Feb 04, 2009 4.358 4.440 4.225 4.358 1,077,116 +0.01(+0.29%)
Feb 03, 2009 4.415 4.415 4.288 4.345 728,080 -0.04(-1.01%)
Feb 02, 2009 4.131 4.421 4.112 4.389 604,672 +0.20(+4.66%)
Jan 30, 2009 4.452 4.566 4.143 4.194 824,525 -0.19(-4.32%)
Jan 29, 2009 4.427 4.616 4.361 4.383 1,008,749 -0.10(-2.25%)
Jan 28, 2009 4.433 4.522 4.320 4.484 881,916 +0.08(+1.86%)
Jan 27, 2009 4.225 4.427 4.118 4.402 569,534 +0.19(+4.49%)
Jan 26, 2009 3.834 4.232 3.822 4.213 1,009,344 +0.40(+10.41%)
Jan 23, 2009 3.696 4.049 3.639 3.815 849,853 +0.00(+0.00%)
Jan 22, 2009 3.443 3.872 3.418 3.815 1,216,182 +0.28(+8.04%)
Jan 21, 2009 3.532 3.645 3.412 3.532 872,827 +0.08(+2.19%)
Jan 20, 2009 3.834 3.897 3.424 3.456 644,747 -0.44(-11.33%)
Jan 16, 2009 3.834 4.106 3.733 3.897 701,450 +0.11(+3.00%)
Jan 15, 2009 3.866 3.904 3.651 3.784 819,405 -0.09(-2.28%)
Jan 14, 2009 3.979 4.030 3.759 3.872 813,092 -0.19(-4.66%)
Jan 13, 2009 4.080 4.118 3.998 4.061 433,013 -0.03(-0.62%)
Jan 12, 2009 4.162 4.288 4.036 4.087 701,078 -0.08(-1.82%)
Jan 09, 2009 4.616 4.616 4.124 4.162 401,046 -0.44(-9.59%)
Jan 08, 2009 4.572 4.768 4.415 4.604 931,303 +0.01(+0.14%)
Jan 07, 2009 4.534 4.654 4.427 4.597 729,136 +0.01(+0.14%)
Jan 06, 2009 4.326 4.919 4.251 4.591 1,266,860 +0.35(+8.33%)
Jan 05, 2009 4.232 4.326 4.143 4.238 1,269,037 +0.04(+1.05%)
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.