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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 7.415 7.498 7.075 7.248 297,239 -0.14(-1.91%)
Sep 29, 2009 7.569 7.604 7.383 7.389 271,794 -0.15(-1.96%)
Sep 28, 2009 7.601 7.748 7.518 7.537 485,141 +0.01(+0.09%)
Sep 25, 2009 7.620 7.755 7.498 7.530 183,561 -0.14(-1.84%)
Sep 24, 2009 7.947 8.018 7.524 7.671 215,200 -0.21(-2.69%)
Sep 23, 2009 7.979 8.127 7.825 7.883 458,443 -0.10(-1.21%)
Sep 22, 2009 7.845 8.037 7.832 7.979 327,921 +0.22(+2.89%)
Sep 21, 2009 7.697 7.890 7.569 7.755 287,757 +0.01(+0.08%)
Sep 18, 2009 7.832 7.973 7.659 7.748 1,078,984 -0.05(-0.66%)
Sep 17, 2009 7.902 7.979 7.697 7.800 450,511 -0.10(-1.30%)
Sep 16, 2009 7.627 7.922 7.627 7.902 825,475 +0.28(+3.70%)
Sep 15, 2009 7.210 7.736 7.126 7.620 497,024 +0.37(+5.13%)
Sep 14, 2009 7.171 7.274 7.049 7.248 334,787 +0.07(+0.98%)
Sep 11, 2009 7.248 7.267 6.838 7.178 497,272 -0.07(-0.97%)
Sep 10, 2009 6.729 7.274 6.626 7.248 502,369 +0.49(+7.31%)
Sep 09, 2009 6.472 6.825 6.280 6.754 779,770 +0.29(+4.46%)
Sep 08, 2009 6.395 6.491 6.228 6.466 349,529 +0.15(+2.34%)
Sep 04, 2009 6.196 6.549 6.132 6.318 208,040 +0.13(+2.18%)
Sep 03, 2009 6.081 6.254 5.965 6.183 367,644 +0.17(+2.77%)
Sep 02, 2009 6.004 6.196 5.972 6.017 441,684 +0.01(+0.21%)
Sep 01, 2009 6.164 6.575 5.965 6.004 492,154 -0.19(-3.01%)
Aug 31, 2009 6.190 6.222 5.959 6.190 636,177 -0.09(-1.43%)
Aug 28, 2009 6.543 6.543 6.222 6.280 197,722 -0.21(-3.17%)
Aug 27, 2009 6.459 6.568 6.350 6.485 233,860 +0.03(+0.40%)
Aug 26, 2009 6.523 6.523 6.312 6.459 283,344 -0.08(-1.27%)
Aug 25, 2009 6.664 6.709 6.485 6.543 522,352 -0.09(-1.35%)
Aug 24, 2009 6.838 6.959 6.594 6.632 486,532 -0.13(-1.99%)
Aug 21, 2009 6.780 6.921 6.645 6.767 493,203 +0.08(+1.15%)
Aug 20, 2009 6.664 6.786 6.575 6.690 374,318 -0.01(-0.19%)
Aug 19, 2009 6.376 6.818 6.254 6.703 832,504 +0.25(+3.88%)
Aug 18, 2009 6.440 6.607 6.379 6.453 502,256 +0.04(+0.60%)
Aug 17, 2009 6.664 6.799 6.363 6.414 452,152 -0.40(-5.93%)
Aug 14, 2009 7.133 7.158 6.620 6.818 621,808 -0.31(-4.32%)
Aug 13, 2009 7.139 7.299 7.017 7.126 729,614 +0.06(+0.82%)
Aug 12, 2009 7.152 7.299 7.049 7.069 1,017,283 -0.05(-0.72%)
Aug 11, 2009 7.197 7.312 6.991 7.120 781,373 -0.09(-1.25%)
Aug 10, 2009 7.088 7.428 6.966 7.210 1,096,301 +0.15(+2.18%)
Aug 07, 2009 6.023 7.351 6.023 7.056 2,293,491 +1.28(+22.09%)
Aug 06, 2009 5.850 5.946 5.734 5.779 626,100 -0.02(-0.33%)
Aug 05, 2009 5.786 5.952 5.709 5.798 745,208 +0.01(+0.22%)
Aug 04, 2009 5.426 5.843 5.414 5.786 660,607 +0.33(+5.99%)
Aug 03, 2009 5.356 5.459 5.292 5.459 468,550 +0.14(+2.65%)
Jul 31, 2009 5.292 5.375 5.125 5.317 328,989 -0.02(-0.36%)
Jul 30, 2009 5.330 5.382 5.196 5.337 508,274 +0.08(+1.46%)
Jul 29, 2009 5.574 5.574 5.202 5.260 628,086 -0.35(-6.29%)
Jul 28, 2009 5.587 5.632 5.382 5.612 363,433 -0.04(-0.68%)
Jul 27, 2009 5.638 5.696 5.561 5.651 468,846 +0.06(+1.15%)
Jul 24, 2009 5.677 5.696 5.503 5.587 490,857 -0.16(-2.79%)
Jul 23, 2009 5.689 5.991 5.689 5.747 560,622 +0.04(+0.67%)
Jul 22, 2009 5.587 5.837 5.491 5.709 486,103 +0.10(+1.83%)
Jul 21, 2009 5.798 5.798 5.529 5.606 257,955 -0.15(-2.67%)
Jul 20, 2009 5.670 5.805 5.612 5.760 410,487 +0.11(+1.93%)
Jul 17, 2009 5.856 5.856 5.561 5.651 343,909 -0.19(-3.29%)
Jul 16, 2009 5.612 5.856 5.612 5.843 268,807 +0.18(+3.17%)
Jul 15, 2009 5.561 5.664 5.452 5.664 594,986 +0.21(+3.76%)
Jul 14, 2009 5.382 5.510 5.356 5.459 335,790 +0.06(+1.19%)
Jul 13, 2009 5.157 5.414 5.112 5.394 567,374 +0.26(+5.12%)
Jul 10, 2009 4.997 5.170 4.997 5.131 293,624 +0.12(+2.30%)
Jul 09, 2009 4.913 5.067 4.824 5.016 601,905 +0.09(+1.82%)
Jul 08, 2009 5.035 5.048 4.817 4.926 336,352 -0.09(-1.79%)
Jul 07, 2009 5.202 5.202 4.971 5.016 258,206 -0.20(-3.81%)
Jul 06, 2009 5.183 5.234 5.054 5.215 293,746 -0.01(-0.25%)
Jul 02, 2009 5.189 5.298 5.163 5.228 425,064 -0.05(-0.97%)
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.