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 (%)
Aug 31, 2009 6.089 6.120 5.862 6.089 646,720 -0.09(-1.43%)
Aug 28, 2009 6.436 6.436 6.120 6.177 200,998 -0.20(-3.17%)
Aug 27, 2009 6.354 6.461 6.247 6.379 237,736 +0.03(+0.40%)
Aug 26, 2009 6.417 6.417 6.209 6.354 288,039 -0.08(-1.27%)
Aug 25, 2009 6.556 6.600 6.379 6.436 531,009 -0.09(-1.35%)
Aug 24, 2009 6.726 6.846 6.486 6.524 494,595 -0.13(-1.99%)
Aug 21, 2009 6.669 6.808 6.537 6.657 501,376 +0.08(+1.15%)
Aug 20, 2009 6.556 6.676 6.467 6.581 380,521 -0.01(-0.19%)
Aug 19, 2009 6.272 6.707 6.152 6.594 846,300 +0.25(+3.88%)
Aug 18, 2009 6.335 6.499 6.275 6.348 510,580 +0.04(+0.60%)
Aug 17, 2009 6.556 6.688 6.259 6.310 459,645 -0.40(-5.93%)
Aug 14, 2009 7.016 7.042 6.512 6.707 632,112 -0.30(-4.32%)
Aug 13, 2009 7.023 7.180 6.903 7.010 741,705 +0.06(+0.82%)
Aug 12, 2009 7.035 7.180 6.934 6.953 1,034,142 -0.05(-0.72%)
Aug 11, 2009 7.079 7.193 6.877 7.004 794,321 -0.09(-1.25%)
Aug 10, 2009 6.972 7.307 6.852 7.092 1,114,469 +0.15(+2.18%)
Aug 07, 2009 5.925 7.231 5.925 6.941 2,331,498 +1.26(+22.09%)
Aug 06, 2009 5.754 5.849 5.641 5.685 636,475 -0.02(-0.33%)
Aug 05, 2009 5.691 5.855 5.616 5.704 757,557 +0.01(+0.22%)
Aug 04, 2009 5.338 5.748 5.325 5.691 671,555 +0.32(+5.99%)
Aug 03, 2009 5.269 5.370 5.205 5.370 476,315 +0.14(+2.65%)
Jul 31, 2009 5.205 5.288 5.041 5.231 334,441 -0.02(-0.36%)
Jul 30, 2009 5.243 5.294 5.111 5.250 516,697 +0.08(+1.46%)
Jul 29, 2009 5.483 5.483 5.117 5.174 638,494 -0.35(-6.29%)
Jul 28, 2009 5.496 5.540 5.294 5.521 369,455 -0.04(-0.68%)
Jul 27, 2009 5.546 5.603 5.471 5.559 476,616 +0.06(+1.15%)
Jul 24, 2009 5.584 5.603 5.414 5.496 498,991 -0.16(-2.79%)
Jul 23, 2009 5.597 5.893 5.597 5.653 569,912 +0.04(+0.67%)
Jul 22, 2009 5.496 5.742 5.401 5.616 494,159 +0.10(+1.83%)
Jul 21, 2009 5.704 5.704 5.439 5.515 262,230 -0.15(-2.67%)
Jul 20, 2009 5.578 5.710 5.521 5.666 417,290 +0.11(+1.93%)
Jul 17, 2009 5.761 5.761 5.471 5.559 349,608 -0.19(-3.29%)
Jul 16, 2009 5.521 5.761 5.521 5.748 273,262 +0.18(+3.17%)
Jul 15, 2009 5.471 5.571 5.363 5.571 604,846 +0.20(+3.76%)
Jul 14, 2009 5.294 5.420 5.269 5.370 341,354 +0.06(+1.19%)
Jul 13, 2009 5.073 5.325 5.029 5.306 576,776 +0.26(+5.12%)
Jul 10, 2009 4.915 5.086 4.915 5.048 298,490 +0.11(+2.30%)
Jul 09, 2009 4.833 4.985 4.745 4.934 611,880 +0.09(+1.82%)
Jul 08, 2009 4.953 4.966 4.739 4.846 341,926 -0.09(-1.79%)
Jul 07, 2009 5.117 5.117 4.890 4.934 262,485 -0.20(-3.81%)
Jul 06, 2009 5.098 5.149 4.972 5.130 298,614 -0.01(-0.25%)
Jul 02, 2009 5.105 5.212 5.079 5.142 432,108 -0.05(-0.97%)
Jul 01, 2009 5.174 5.288 5.130 5.193 249,641 +0.05(+0.98%)
Jun 30, 2009 5.262 5.306 5.117 5.142 299,219 -0.10(-1.93%)
Jun 29, 2009 5.464 5.471 5.187 5.243 485,258 -0.23(-4.26%)
Jun 26, 2009 5.281 5.571 5.269 5.477 884,025 +0.14(+2.60%)
Jun 25, 2009 5.123 5.351 5.023 5.338 333,921 +0.27(+5.35%)
Jun 24, 2009 5.256 5.360 5.048 5.067 642,693 -0.15(-2.90%)
Jun 23, 2009 5.180 5.319 5.054 5.218 736,136 +0.10(+1.97%)
Jun 22, 2009 5.269 5.281 5.117 5.117 624,730 -0.18(-3.45%)
Jun 19, 2009 5.351 5.464 5.275 5.300 658,918 +0.06(+1.20%)
Jun 18, 2009 5.332 5.370 5.199 5.237 812,359 -0.08(-1.43%)
Jun 17, 2009 5.477 5.559 5.306 5.313 1,352,159 -0.11(-1.98%)
Jun 16, 2009 5.609 5.616 5.275 5.420 1,700,890 +0.36(+7.11%)
Jun 15, 2009 5.168 5.256 4.985 5.060 408,678 -0.20(-3.72%)
Jun 12, 2009 5.262 5.269 5.168 5.256 388,640 -0.04(-0.83%)
Jun 11, 2009 5.357 5.426 5.262 5.300 854,775 -0.01(-0.24%)
Jun 10, 2009 5.388 5.471 5.205 5.313 984,483 -0.07(-1.29%)
Jun 09, 2009 5.401 5.496 5.300 5.382 870,542 +0.01(+0.12%)
Jun 08, 2009 5.294 5.420 5.155 5.376 1,340,005 +0.01(+0.12%)
Jun 05, 2009 5.502 5.502 5.319 5.370 676,114 -0.02(-0.35%)
Jun 04, 2009 5.527 5.530 5.262 5.388 814,766 -0.11(-2.06%)
Jun 03, 2009 5.401 5.508 5.243 5.502 1,329,174 +0.01(+0.11%)
Jun 02, 2009 5.155 5.606 5.048 5.496 1,397,613 +0.30(+5.70%)
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.