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 (%)
Oct 30, 2009 6.754 6.754 6.357 6.388 445,364 -0.45(-6.55%)
Oct 29, 2009 6.603 6.880 6.603 6.836 351,637 +0.31(+4.73%)
Oct 28, 2009 7.177 7.183 6.496 6.527 1,075,114 -0.70(-9.69%)
Oct 27, 2009 7.252 7.385 7.133 7.227 451,215 +0.03(+0.35%)
Oct 26, 2009 7.051 7.379 7.013 7.202 607,972 +0.18(+2.61%)
Oct 23, 2009 7.164 7.416 6.994 7.019 218,422 -0.13(-1.77%)
Oct 22, 2009 7.208 7.208 7.019 7.145 747,136 -0.10(-1.39%)
Oct 21, 2009 7.536 7.618 7.202 7.246 802,365 -0.33(-4.41%)
Oct 20, 2009 7.492 7.669 7.492 7.580 292,204 -0.05(-0.66%)
Oct 19, 2009 7.599 7.707 7.423 7.631 298,151 +0.09(+1.17%)
Oct 16, 2009 7.656 7.707 7.435 7.543 331,208 -0.16(-2.13%)
Oct 15, 2009 7.725 7.795 7.637 7.707 1,272,378 -0.10(-1.29%)
Oct 14, 2009 7.845 7.871 7.681 7.807 647,628 +0.08(+1.06%)
Oct 13, 2009 7.858 7.858 7.543 7.725 312,976 -0.12(-1.53%)
Oct 12, 2009 7.959 8.060 7.845 7.845 256,600 -0.07(-0.88%)
Oct 09, 2009 7.763 7.915 7.713 7.915 927,840 +0.09(+1.13%)
Oct 08, 2009 7.763 7.902 7.543 7.826 954,151 +0.12(+1.55%)
Oct 07, 2009 7.473 7.713 7.334 7.707 321,211 +0.21(+2.78%)
Oct 06, 2009 7.139 7.498 7.126 7.498 487,060 +0.44(+6.16%)
Oct 05, 2009 6.880 7.120 6.843 7.063 276,677 +0.25(+3.61%)
Oct 02, 2009 6.950 7.094 6.786 6.817 641,503 -0.18(-2.61%)
Oct 01, 2009 7.044 7.070 6.868 7.000 780,086 -0.13(-1.77%)
Sep 30, 2009 7.290 7.372 6.956 7.126 302,318 -0.14(-1.91%)
Sep 29, 2009 7.442 7.476 7.259 7.265 276,438 -0.15(-1.96%)
Sep 28, 2009 7.473 7.618 7.391 7.410 493,430 +0.01(+0.09%)
Sep 25, 2009 7.492 7.625 7.372 7.404 186,697 -0.14(-1.84%)
Sep 24, 2009 7.814 7.883 7.398 7.543 218,877 -0.21(-2.69%)
Sep 23, 2009 7.845 7.990 7.694 7.751 466,275 -0.09(-1.21%)
Sep 22, 2009 7.713 7.902 7.700 7.845 333,524 +0.22(+2.89%)
Sep 21, 2009 7.568 7.757 7.442 7.625 292,674 +0.01(+0.08%)
Sep 18, 2009 7.700 7.839 7.530 7.618 1,097,418 -0.05(-0.66%)
Sep 17, 2009 7.770 7.845 7.568 7.669 458,208 -0.10(-1.30%)
Sep 16, 2009 7.498 7.789 7.498 7.770 839,577 +0.28(+3.70%)
Sep 15, 2009 7.089 7.606 7.007 7.492 505,516 +0.37(+5.13%)
Sep 14, 2009 7.051 7.152 6.931 7.126 340,507 +0.07(+0.98%)
Sep 11, 2009 7.126 7.145 6.723 7.057 505,768 -0.07(-0.97%)
Sep 10, 2009 6.616 7.152 6.515 7.126 510,952 +0.49(+7.31%)
Sep 09, 2009 6.363 6.710 6.174 6.641 793,092 +0.28(+4.46%)
Sep 08, 2009 6.288 6.382 6.124 6.357 355,501 +0.15(+2.33%)
Sep 04, 2009 6.092 6.439 6.029 6.212 211,594 +0.13(+2.18%)
Sep 03, 2009 5.979 6.149 5.865 6.079 373,925 +0.16(+2.77%)
Sep 02, 2009 5.903 6.092 5.871 5.915 449,230 +0.01(+0.21%)
Sep 01, 2009 6.061 6.464 5.865 5.903 500,562 -0.18(-3.01%)
Aug 31, 2009 6.086 6.117 5.859 6.086 647,046 -0.09(-1.43%)
Aug 28, 2009 6.433 6.433 6.117 6.174 201,100 -0.20(-3.17%)
Aug 27, 2009 6.351 6.458 6.243 6.376 237,856 +0.03(+0.40%)
Aug 26, 2009 6.414 6.414 6.206 6.351 288,185 -0.08(-1.27%)
Aug 25, 2009 6.552 6.597 6.376 6.433 531,277 -0.09(-1.35%)
Aug 24, 2009 6.723 6.843 6.483 6.521 494,844 -0.13(-1.99%)
Aug 21, 2009 6.666 6.805 6.534 6.653 501,629 +0.08(+1.15%)
Aug 20, 2009 6.552 6.672 6.464 6.578 380,713 -0.01(-0.19%)
Aug 19, 2009 6.269 6.704 6.149 6.590 846,727 +0.25(+3.88%)
Aug 18, 2009 6.332 6.496 6.272 6.344 510,837 +0.04(+0.60%)
Aug 17, 2009 6.552 6.685 6.256 6.306 459,877 -0.40(-5.93%)
Aug 14, 2009 7.013 7.038 6.509 6.704 632,431 -0.30(-4.32%)
Aug 13, 2009 7.019 7.177 6.899 7.007 742,080 +0.06(+0.82%)
Aug 12, 2009 7.032 7.177 6.931 6.950 1,034,663 -0.05(-0.72%)
Aug 11, 2009 7.076 7.189 6.874 7.000 794,722 -0.09(-1.25%)
Aug 10, 2009 6.969 7.303 6.849 7.089 1,115,031 +0.15(+2.18%)
Aug 07, 2009 5.922 7.227 5.922 6.937 2,332,675 +1.25(+22.09%)
Aug 06, 2009 5.752 5.846 5.638 5.682 636,796 -0.02(-0.33%)
Aug 05, 2009 5.688 5.852 5.613 5.701 757,939 +0.01(+0.22%)
Aug 04, 2009 5.335 5.745 5.323 5.688 671,893 +0.32(+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.