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

Cogent Comm Hlds (NQ: CCOI )

63.51 -1.39 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2008 2.874 3.188 2.816 3.066 479,295 +0.20(+6.94%)
Oct 30, 2008 2.771 2.951 2.646 2.867 632,641 +0.19(+7.19%)
Oct 29, 2008 2.521 3.361 2.360 2.675 2,791,451 +0.17(+6.92%)
Oct 28, 2008 2.514 2.643 2.309 2.502 901,225 +0.06(+2.36%)
Oct 27, 2008 2.611 2.745 2.437 2.444 428,966 -0.20(-7.52%)
Oct 24, 2008 2.611 2.822 2.546 2.643 1,025,032 -0.13(-4.63%)
Oct 23, 2008 2.976 3.207 2.675 2.771 3,240,115 -0.19(-6.49%)
Oct 22, 2008 3.156 3.252 2.886 2.963 1,060,952 -0.25(-7.78%)
Oct 21, 2008 3.342 3.464 3.207 3.214 483,773 -0.21(-6.00%)
Oct 20, 2008 3.444 3.605 3.329 3.419 591,474 +0.03(+0.76%)
Oct 17, 2008 3.393 3.675 3.207 3.393 747,202 -0.15(-4.17%)
Oct 16, 2008 3.464 3.605 3.117 3.541 834,473 +0.11(+3.18%)
Oct 15, 2008 3.605 3.816 3.310 3.432 724,120 -0.21(-5.81%)
Oct 14, 2008 3.996 4.201 3.528 3.643 835,549 -0.24(-6.12%)
Oct 13, 2008 3.271 3.900 3.233 3.881 1,133,199 +0.75(+23.98%)
Oct 10, 2008 2.886 3.400 2.290 3.130 4,819,977 -0.01(-0.41%)
Oct 09, 2008 3.605 3.816 3.137 3.143 1,734,986 -0.40(-11.39%)
Oct 08, 2008 3.207 3.727 2.976 3.547 2,429,516 +0.26(+7.80%)
Oct 07, 2008 3.727 3.791 3.201 3.291 3,477,187 -0.39(-10.63%)
Oct 06, 2008 4.144 4.144 3.605 3.682 1,693,149 -0.51(-12.23%)
Oct 03, 2008 4.509 4.509 4.182 4.195 869,999 -0.25(-5.63%)
Oct 02, 2008 4.708 4.824 4.400 4.445 768,021 -0.30(-6.35%)
Oct 01, 2008 4.920 4.958 4.535 4.747 868,418 -0.21(-4.15%)
Sep 30, 2008 4.997 5.112 4.817 4.952 795,013 +0.01(+0.26%)
Sep 29, 2008 5.170 5.343 4.682 4.939 946,912 -0.34(-6.44%)
Sep 26, 2008 4.913 5.465 4.913 5.279 669,618 +0.26(+5.24%)
Sep 25, 2008 5.099 5.176 4.753 5.016 914,994 -0.09(-1.76%)
Sep 24, 2008 5.651 5.657 5.022 5.106 643,218 -0.29(-5.35%)
Sep 23, 2008 5.170 5.657 5.170 5.394 1,136,524 +0.22(+4.21%)
Sep 22, 2008 5.709 5.741 5.144 5.176 509,653 -0.54(-9.43%)
Sep 19, 2008 5.984 6.196 5.491 5.715 2,448,217 +0.07(+1.25%)
Sep 18, 2008 4.926 5.869 4.881 5.645 2,299,830 +0.83(+17.18%)
Sep 17, 2008 4.977 5.080 4.638 4.817 1,012,957 -0.24(-4.82%)
Sep 16, 2008 4.670 5.157 4.516 5.061 1,630,236 +0.51(+11.28%)
Sep 15, 2008 4.554 4.586 4.400 4.548 1,408,142 -0.05(-1.12%)
Sep 12, 2008 4.804 4.804 4.567 4.599 1,664,497 -0.20(-4.14%)
Sep 11, 2008 4.811 4.830 4.618 4.798 1,601,433 -0.04(-0.80%)
Sep 10, 2008 4.894 5.151 4.817 4.836 2,416,129 +0.02(+0.40%)
Sep 09, 2008 5.080 5.144 4.586 4.817 2,178,729 -0.28(-5.53%)
Sep 08, 2008 5.465 5.465 4.965 5.099 1,671,717 -0.24(-4.56%)
Sep 05, 2008 5.298 5.369 5.228 5.343 1,760,100 -0.01(-0.12%)
Sep 04, 2008 5.664 5.664 5.228 5.349 1,670,674 -0.35(-6.08%)
Sep 03, 2008 5.702 5.805 5.580 5.696 1,038,681 -0.01(-0.22%)
Sep 02, 2008 6.004 6.068 5.632 5.709 909,149 -0.20(-3.37%)
Aug 29, 2008 5.908 5.920 5.677 5.908 1,222,254 -0.03(-0.54%)
Aug 28, 2008 6.036 6.094 5.888 5.940 862,773 -0.08(-1.38%)
Aug 27, 2008 5.888 6.267 5.805 6.023 907,010 +0.14(+2.40%)
Aug 26, 2008 5.920 6.074 5.760 5.882 564,803 -0.04(-0.76%)
Aug 25, 2008 6.068 6.081 5.895 5.927 298,066 -0.17(-2.74%)
Aug 22, 2008 6.036 6.215 6.004 6.094 528,247 +0.09(+1.50%)
Aug 21, 2008 6.081 6.138 5.959 6.004 515,840 -0.13(-2.09%)
Aug 20, 2008 6.094 6.280 6.023 6.132 905,364 +0.07(+1.16%)
Aug 19, 2008 6.363 6.389 6.023 6.061 880,504 -0.37(-5.78%)
Aug 18, 2008 6.408 6.696 6.273 6.433 921,645 +0.01(+0.20%)
Aug 15, 2008 6.350 6.446 6.222 6.421 1,115,862 +0.13(+2.04%)
Aug 14, 2008 6.094 6.504 6.036 6.292 1,483,914 +0.13(+2.08%)
Aug 13, 2008 5.997 6.241 5.901 6.164 2,512,631 -0.31(-4.76%)
Aug 12, 2008 5.875 6.629 5.715 6.472 2,426,609 +0.59(+10.03%)
Aug 11, 2008 5.459 5.882 5.196 5.882 1,810,268 +0.43(+7.88%)
Aug 08, 2008 5.042 5.606 4.689 5.452 28,964,374 -1.74(-24.24%)
Aug 07, 2008 6.806 7.492 6.806 7.197 4,288,422 +0.28(+3.99%)
Aug 06, 2008 6.607 6.927 6.555 6.921 2,951,961 +0.28(+4.25%)
Aug 05, 2008 6.870 6.908 6.523 6.639 1,480,102 -0.15(-2.17%)
Aug 04, 2008 6.844 7.004 6.652 6.786 1,120,198 -0.08(-1.12%)
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.