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 (%)
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%)
Jan 02, 2009 4.124 4.295 3.979 4.194 340,978 +0.08(+1.84%)
Dec 31, 2008 3.797 4.257 3.727 4.118 729,819 +0.33(+8.83%)
Dec 30, 2008 3.866 3.866 3.727 3.784 298,252 -0.03(-0.66%)
Dec 29, 2008 4.112 4.206 3.771 3.809 299,172 -0.30(-7.36%)
Dec 26, 2008 4.036 4.124 3.809 4.112 107,003 +0.11(+2.84%)
Dec 24, 2008 3.689 4.011 3.689 3.998 176,465 +0.30(+8.19%)
Dec 23, 2008 3.538 4.112 3.532 3.696 626,788 +0.20(+5.59%)
Dec 22, 2008 3.689 3.822 3.286 3.500 484,490 -0.19(-5.13%)
Dec 19, 2008 4.011 4.017 3.614 3.689 1,319,366 -0.03(-0.68%)
Dec 18, 2008 3.803 4.017 3.633 3.715 931,735 -0.06(-1.67%)
Dec 17, 2008 3.670 3.923 3.670 3.778 432,532 +0.06(+1.53%)
Dec 16, 2008 3.601 3.765 3.513 3.721 603,345 +0.19(+5.36%)
Dec 15, 2008 3.702 3.841 3.469 3.532 478,791 -0.16(-4.27%)
Dec 12, 2008 3.242 3.689 3.242 3.689 529,562 +0.35(+10.59%)
Dec 11, 2008 3.557 3.841 3.216 3.336 631,759 -0.28(-7.84%)
Dec 10, 2008 3.759 3.759 3.406 3.620 537,759 -0.10(-2.71%)
Dec 09, 2008 3.803 4.238 3.664 3.721 879,213 -0.13(-3.44%)
Dec 08, 2008 3.822 3.904 3.658 3.853 922,552 +0.16(+4.27%)
Dec 05, 2008 3.122 3.721 3.040 3.696 867,897 +0.51(+16.04%)
Dec 04, 2008 3.166 3.551 3.122 3.185 749,133 -0.03(-0.79%)
Dec 03, 2008 3.008 3.279 2.787 3.210 759,698 +0.25(+8.53%)
Dec 02, 2008 2.806 2.977 2.674 2.958 498,309 +0.21(+7.57%)
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.