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

Cogent Comm Hlds (NQ: CCOI )

64.18 -1.81 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 4.214 4.535 3.547 4.246 3,267,571 -0.12(-2.79%)
Feb 26, 2009 3.926 4.727 3.816 4.368 1,814,579 +0.51(+13.12%)
Feb 25, 2009 3.990 4.105 3.855 3.861 454,823 -0.16(-3.99%)
Feb 24, 2009 3.861 4.086 3.720 4.022 402,376 +0.17(+4.50%)
Feb 23, 2009 4.041 4.041 3.797 3.849 536,134 -0.17(-4.15%)
Feb 20, 2009 3.829 4.054 3.746 4.015 356,726 +0.15(+3.99%)
Feb 19, 2009 3.913 3.977 3.842 3.861 454,542 +0.02(+0.50%)
Feb 18, 2009 3.881 3.913 3.810 3.842 535,752 -0.01(-0.17%)
Feb 17, 2009 3.970 4.079 3.784 3.849 316,574 -0.28(-6.69%)
Feb 13, 2009 3.970 4.166 3.951 4.124 334,429 +0.12(+3.04%)
Feb 12, 2009 3.881 4.144 3.868 4.002 346,497 -0.17(-4.15%)
Feb 11, 2009 4.259 4.304 4.079 4.176 333,998 -0.08(-1.81%)
Feb 10, 2009 4.464 4.490 4.195 4.253 551,505 -0.24(-5.29%)
Feb 09, 2009 4.490 4.503 4.368 4.490 304,607 +0.00(+0.00%)
Feb 06, 2009 4.471 4.519 4.368 4.490 634,507 +0.00(+0.00%)
Feb 05, 2009 4.400 4.506 4.214 4.490 495,610 +0.06(+1.30%)
Feb 04, 2009 4.432 4.516 4.298 4.432 1,059,023 +0.01(+0.29%)
Feb 03, 2009 4.490 4.490 4.362 4.419 715,850 -0.04(-1.01%)
Feb 02, 2009 4.201 4.496 4.182 4.464 594,515 +0.20(+4.66%)
Jan 30, 2009 4.528 4.644 4.214 4.265 810,675 -0.19(-4.32%)
Jan 29, 2009 4.503 4.695 4.435 4.458 991,804 -0.10(-2.25%)
Jan 28, 2009 4.509 4.599 4.394 4.561 867,102 +0.08(+1.86%)
Jan 27, 2009 4.298 4.503 4.189 4.477 559,967 +0.19(+4.49%)
Jan 26, 2009 3.900 4.304 3.887 4.285 992,389 +0.40(+10.41%)
Jan 23, 2009 3.759 4.118 3.701 3.881 835,577 +0.00(+0.00%)
Jan 22, 2009 3.502 3.938 3.477 3.881 1,195,753 +0.29(+8.04%)
Jan 21, 2009 3.592 3.707 3.470 3.592 858,166 +0.08(+2.19%)
Jan 20, 2009 3.900 3.964 3.483 3.515 633,917 -0.45(-11.33%)
Jan 16, 2009 3.900 4.176 3.797 3.964 689,667 +0.12(+3.00%)
Jan 15, 2009 3.932 3.970 3.714 3.849 805,641 -0.09(-2.28%)
Jan 14, 2009 4.047 4.099 3.823 3.938 799,434 -0.19(-4.66%)
Jan 13, 2009 4.150 4.189 4.067 4.131 425,739 -0.03(-0.62%)
Jan 12, 2009 4.233 4.362 4.105 4.156 689,301 -0.08(-1.82%)
Jan 09, 2009 4.695 4.695 4.195 4.233 394,309 -0.45(-9.59%)
Jan 08, 2009 4.650 4.849 4.490 4.682 915,660 +0.01(+0.14%)
Jan 07, 2009 4.612 4.734 4.503 4.676 716,888 +0.01(+0.14%)
Jan 06, 2009 4.400 5.003 4.323 4.670 1,245,580 +0.36(+8.33%)
Jan 05, 2009 4.304 4.400 4.214 4.310 1,247,721 +0.04(+1.05%)
Jan 02, 2009 4.195 4.368 4.047 4.265 335,250 +0.08(+1.84%)
Dec 31, 2008 3.861 4.330 3.791 4.189 717,560 +0.34(+8.83%)
Dec 30, 2008 3.932 3.932 3.791 3.849 293,242 -0.03(-0.66%)
Dec 29, 2008 4.182 4.278 3.836 3.874 294,146 -0.31(-7.36%)
Dec 26, 2008 4.105 4.195 3.874 4.182 105,206 +0.12(+2.84%)
Dec 24, 2008 3.752 4.079 3.752 4.067 173,501 +0.31(+8.19%)
Dec 23, 2008 3.598 4.182 3.592 3.759 616,259 +0.20(+5.59%)
Dec 22, 2008 3.752 3.887 3.342 3.560 476,352 -0.19(-5.13%)
Dec 19, 2008 4.079 4.086 3.675 3.752 1,297,204 -0.03(-0.68%)
Dec 18, 2008 3.868 4.086 3.695 3.778 916,084 -0.06(-1.67%)
Dec 17, 2008 3.733 3.990 3.733 3.842 425,267 +0.06(+1.53%)
Dec 16, 2008 3.663 3.829 3.573 3.784 593,210 +0.19(+5.36%)
Dec 15, 2008 3.765 3.906 3.528 3.592 470,748 -0.16(-4.27%)
Dec 12, 2008 3.297 3.752 3.297 3.752 520,667 +0.36(+10.59%)
Dec 11, 2008 3.618 3.906 3.271 3.393 621,147 -0.29(-7.84%)
Dec 10, 2008 3.823 3.823 3.464 3.682 528,726 -0.10(-2.71%)
Dec 09, 2008 3.868 4.310 3.727 3.784 864,444 -0.13(-3.44%)
Dec 08, 2008 3.887 3.970 3.720 3.919 907,055 +0.16(+4.27%)
Dec 05, 2008 3.175 3.784 3.092 3.759 853,319 +0.52(+16.04%)
Dec 04, 2008 3.220 3.611 3.175 3.239 736,549 -0.03(-0.79%)
Dec 03, 2008 3.060 3.335 2.835 3.265 746,937 +0.26(+8.53%)
Dec 02, 2008 2.854 3.028 2.720 3.008 489,939 +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.