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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 2.825 3.134 2.769 3.015 487,484 +0.20(+6.94%)
Oct 30, 2008 2.724 2.901 2.601 2.819 643,450 +0.19(+7.19%)
Oct 29, 2008 2.478 3.305 2.321 2.630 2,839,142 +0.17(+6.92%)
Oct 28, 2008 2.472 2.598 2.270 2.460 916,622 +0.06(+2.36%)
Oct 27, 2008 2.567 2.699 2.396 2.403 436,295 -0.20(-7.52%)
Oct 24, 2008 2.567 2.775 2.504 2.598 1,042,544 -0.13(-4.63%)
Oct 23, 2008 2.926 3.153 2.630 2.724 3,295,471 -0.19(-6.49%)
Oct 22, 2008 3.103 3.197 2.838 2.914 1,079,078 -0.25(-7.78%)
Oct 21, 2008 3.286 3.406 3.153 3.160 492,038 -0.20(-6.00%)
Oct 20, 2008 3.387 3.544 3.273 3.361 601,579 +0.03(+0.76%)
Oct 17, 2008 3.336 3.614 3.153 3.336 759,968 -0.15(-4.17%)
Oct 16, 2008 3.406 3.544 3.065 3.481 848,730 +0.11(+3.18%)
Oct 15, 2008 3.544 3.752 3.254 3.374 736,492 -0.21(-5.81%)
Oct 14, 2008 3.929 4.131 3.469 3.582 849,824 -0.23(-6.12%)
Oct 13, 2008 3.216 3.834 3.178 3.815 1,152,559 +0.74(+23.98%)
Oct 10, 2008 2.838 3.342 2.251 3.078 4,902,324 -0.01(-0.41%)
Oct 09, 2008 3.544 3.752 3.084 3.090 1,764,627 -0.40(-11.39%)
Oct 08, 2008 3.153 3.664 2.926 3.487 2,471,024 +0.25(+7.80%)
Oct 07, 2008 3.664 3.727 3.147 3.235 3,536,594 -0.38(-10.63%)
Oct 06, 2008 4.074 4.074 3.544 3.620 1,722,076 -0.50(-12.23%)
Oct 03, 2008 4.433 4.433 4.112 4.124 884,862 -0.25(-5.63%)
Oct 02, 2008 4.629 4.742 4.326 4.370 781,143 -0.30(-6.35%)
Oct 01, 2008 4.837 4.875 4.459 4.667 883,255 -0.20(-4.15%)
Sep 30, 2008 4.913 5.026 4.736 4.869 808,595 +0.01(+0.26%)
Sep 29, 2008 5.083 5.253 4.604 4.856 963,090 -0.33(-6.44%)
Sep 26, 2008 4.831 5.373 4.831 5.190 681,059 +0.26(+5.24%)
Sep 25, 2008 5.014 5.089 4.673 4.932 930,626 -0.09(-1.76%)
Sep 24, 2008 5.556 5.562 4.938 5.020 654,207 -0.28(-5.35%)
Sep 23, 2008 5.083 5.562 5.083 5.304 1,155,941 +0.21(+4.21%)
Sep 22, 2008 5.613 5.644 5.058 5.089 518,360 -0.53(-9.43%)
Sep 19, 2008 5.884 6.092 5.398 5.619 2,490,044 +0.07(+1.25%)
Sep 18, 2008 4.843 5.770 4.799 5.550 2,339,122 +0.81(+17.18%)
Sep 17, 2008 4.894 4.995 4.560 4.736 1,030,263 -0.24(-4.82%)
Sep 16, 2008 4.591 5.070 4.440 4.976 1,658,088 +0.50(+11.28%)
Sep 15, 2008 4.478 4.509 4.326 4.471 1,432,199 -0.05(-1.12%)
Sep 12, 2008 4.724 4.724 4.490 4.522 1,692,935 -0.20(-4.14%)
Sep 11, 2008 4.730 4.749 4.541 4.717 1,628,793 -0.04(-0.80%)
Sep 10, 2008 4.812 5.064 4.736 4.755 2,457,408 +0.02(+0.40%)
Sep 09, 2008 4.995 5.058 4.509 4.736 2,215,952 -0.28(-5.53%)
Sep 08, 2008 5.373 5.373 4.881 5.014 1,700,278 -0.24(-4.56%)
Sep 05, 2008 5.209 5.279 5.140 5.253 1,790,171 -0.01(-0.12%)
Sep 04, 2008 5.569 5.569 5.140 5.260 1,699,217 -0.34(-6.08%)
Sep 03, 2008 5.606 5.707 5.487 5.600 1,056,427 -0.01(-0.22%)
Sep 02, 2008 5.903 5.966 5.537 5.613 924,682 -0.20(-3.37%)
Aug 29, 2008 5.808 5.821 5.581 5.808 1,243,136 -0.03(-0.54%)
Aug 28, 2008 5.934 5.991 5.789 5.840 877,513 -0.08(-1.38%)
Aug 27, 2008 5.789 6.161 5.707 5.922 922,506 +0.14(+2.40%)
Aug 26, 2008 5.821 5.972 5.663 5.783 574,453 -0.04(-0.76%)
Aug 25, 2008 5.966 5.979 5.796 5.827 303,158 -0.16(-2.74%)
Aug 22, 2008 5.934 6.111 5.903 5.991 537,272 +0.09(+1.50%)
Aug 21, 2008 5.979 6.035 5.859 5.903 524,653 -0.13(-2.09%)
Aug 20, 2008 5.991 6.174 5.922 6.029 920,832 +0.07(+1.16%)
Aug 19, 2008 6.256 6.281 5.922 5.960 895,547 -0.37(-5.78%)
Aug 18, 2008 6.300 6.584 6.168 6.325 937,391 +0.01(+0.20%)
Aug 15, 2008 6.243 6.338 6.117 6.313 1,134,927 +0.13(+2.04%)
Aug 14, 2008 5.991 6.395 5.934 6.187 1,509,266 +0.13(+2.08%)
Aug 13, 2008 5.897 6.136 5.802 6.061 2,555,559 -0.30(-4.76%)
Aug 12, 2008 5.777 6.518 5.619 6.363 2,468,067 +0.58(+10.03%)
Aug 11, 2008 5.367 5.783 5.108 5.783 1,841,196 +0.42(+7.88%)
Aug 08, 2008 4.957 5.512 4.610 5.361 29,459,220 -1.72(-24.24%)
Aug 07, 2008 6.691 7.366 6.691 7.076 4,361,689 +0.27(+3.99%)
Aug 06, 2008 6.496 6.811 6.445 6.805 3,002,395 +0.28(+4.25%)
Aug 05, 2008 6.754 6.792 6.414 6.527 1,505,389 -0.15(-2.17%)
Aug 04, 2008 6.729 6.887 6.540 6.672 1,139,336 -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.