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

Cogent Comm Hlds (NQ: CCOI )

58.23 -0.62 (-1.05%)
Streaming Delayed Price Updated: 2:21 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 (%)
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%)
Jun 01, 2009 4.991 5.281 4.840 5.199 754,705 +0.27(+5.51%)
May 29, 2009 4.783 4.928 4.701 4.928 880,340 +0.19(+3.99%)
May 28, 2009 4.612 4.783 4.568 4.739 828,854 +0.16(+3.59%)
May 27, 2009 4.448 4.675 4.373 4.575 1,802,637 +0.28(+6.62%)
May 26, 2009 3.981 4.303 3.918 4.291 1,141,193 +0.25(+6.25%)
May 22, 2009 3.975 4.038 3.906 4.038 699,385 +0.08(+2.07%)
May 21, 2009 3.874 3.962 3.798 3.956 658,286 +0.03(+0.80%)
May 20, 2009 3.918 4.057 3.862 3.925 621,904 +0.06(+1.47%)
May 19, 2009 4.063 4.101 3.849 3.868 498,864 -0.25(-5.98%)
May 18, 2009 3.874 4.114 3.786 4.114 617,992 +0.26(+6.71%)
May 15, 2009 4.038 4.139 3.836 3.855 539,770 -0.16(-3.93%)
May 14, 2009 3.925 4.120 3.729 4.013 1,063,416 +0.12(+3.08%)
May 13, 2009 4.240 4.240 3.868 3.893 1,093,443 -0.47(-10.71%)
May 12, 2009 4.530 4.556 4.278 4.360 779,007 -0.10(-2.26%)
May 11, 2009 4.461 4.524 4.272 4.461 1,073,858 -0.18(-3.94%)
May 08, 2009 4.814 4.985 4.164 4.644 2,827,070 -0.33(-6.72%)
May 07, 2009 5.205 5.363 4.922 4.978 969,040 -0.16(-3.07%)
May 06, 2009 5.363 5.439 5.054 5.136 474,500 -0.16(-3.10%)
May 05, 2009 5.376 5.521 5.218 5.300 640,865 -0.12(-2.21%)
May 04, 2009 5.288 5.458 5.250 5.420 566,876 +0.08(+1.42%)
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.