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

Cogent Comm Hlds (NQ: CCOI )

58.30 -0.55 (-0.93%)
Streaming Delayed Price Updated: 12:52 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 (%)
Sep 30, 2008 4.915 5.029 4.739 4.871 808,187 +0.01(+0.26%)
Sep 29, 2008 5.086 5.256 4.606 4.858 962,604 -0.33(-6.44%)
Sep 26, 2008 4.833 5.376 4.833 5.193 680,715 +0.26(+5.24%)
Sep 25, 2008 5.016 5.092 4.675 4.934 930,157 -0.09(-1.76%)
Sep 24, 2008 5.559 5.565 4.940 5.023 653,877 -0.28(-5.35%)
Sep 23, 2008 5.086 5.565 5.086 5.306 1,155,359 +0.21(+4.21%)
Sep 22, 2008 5.616 5.647 5.060 5.092 518,098 -0.53(-9.43%)
Sep 19, 2008 5.887 6.095 5.401 5.622 2,488,788 +0.07(+1.25%)
Sep 18, 2008 4.846 5.773 4.802 5.553 2,337,942 +0.81(+17.18%)
Sep 17, 2008 4.896 4.997 4.562 4.739 1,029,744 -0.24(-4.82%)
Sep 16, 2008 4.593 5.073 4.442 4.978 1,657,252 +0.50(+11.28%)
Sep 15, 2008 4.480 4.511 4.328 4.474 1,431,477 -0.05(-1.12%)
Sep 12, 2008 4.726 4.726 4.492 4.524 1,692,081 -0.20(-4.14%)
Sep 11, 2008 4.732 4.751 4.543 4.720 1,627,972 -0.04(-0.80%)
Sep 10, 2008 4.814 5.067 4.739 4.758 2,456,169 +0.02(+0.40%)
Sep 09, 2008 4.997 5.060 4.511 4.739 2,214,835 -0.28(-5.53%)
Sep 08, 2008 5.376 5.376 4.884 5.016 1,699,421 -0.24(-4.56%)
Sep 05, 2008 5.212 5.281 5.142 5.256 1,789,268 -0.01(-0.12%)
Sep 04, 2008 5.571 5.571 5.142 5.262 1,698,360 -0.34(-6.08%)
Sep 03, 2008 5.609 5.710 5.489 5.603 1,055,894 -0.01(-0.22%)
Sep 02, 2008 5.906 5.969 5.540 5.616 924,215 -0.20(-3.37%)
Aug 29, 2008 5.811 5.824 5.584 5.811 1,242,509 -0.03(-0.54%)
Aug 28, 2008 5.937 5.994 5.792 5.843 877,070 -0.08(-1.38%)
Aug 27, 2008 5.792 6.165 5.710 5.925 922,041 +0.14(+2.40%)
Aug 26, 2008 5.824 5.975 5.666 5.786 574,163 -0.04(-0.76%)
Aug 25, 2008 5.969 5.982 5.799 5.830 303,005 -0.16(-2.74%)
Aug 22, 2008 5.937 6.114 5.906 5.994 537,001 +0.09(+1.50%)
Aug 21, 2008 5.982 6.038 5.862 5.906 524,389 -0.13(-2.09%)
Aug 20, 2008 5.994 6.177 5.925 6.032 920,367 +0.07(+1.16%)
Aug 19, 2008 6.259 6.284 5.925 5.963 895,095 -0.37(-5.78%)
Aug 18, 2008 6.303 6.587 6.171 6.329 936,918 +0.01(+0.20%)
Aug 15, 2008 6.247 6.341 6.120 6.316 1,134,354 +0.13(+2.04%)
Aug 14, 2008 5.994 6.398 5.937 6.190 1,508,505 +0.13(+2.08%)
Aug 13, 2008 5.900 6.139 5.805 6.064 2,554,270 -0.30(-4.76%)
Aug 12, 2008 5.780 6.521 5.622 6.366 2,466,822 +0.58(+10.03%)
Aug 11, 2008 5.370 5.786 5.111 5.786 1,840,268 +0.42(+7.88%)
Aug 08, 2008 4.959 5.515 4.612 5.363 29,444,366 -1.72(-24.24%)
Aug 07, 2008 6.695 7.370 6.695 7.079 4,359,489 +0.27(+3.99%)
Aug 06, 2008 6.499 6.814 6.449 6.808 3,000,881 +0.28(+4.25%)
Aug 05, 2008 6.758 6.796 6.417 6.531 1,504,630 -0.15(-2.17%)
Aug 04, 2008 6.732 6.890 6.543 6.676 1,138,762 -0.08(-1.12%)
Aug 01, 2008 7.673 7.673 6.701 6.751 2,760,775 -0.86(-11.28%)
Jul 31, 2008 7.799 8.158 7.515 7.609 1,968,482 -0.33(-4.13%)
Jul 30, 2008 7.780 8.051 7.609 7.938 1,224,644 +0.25(+3.28%)
Jul 29, 2008 7.685 7.811 7.357 7.685 1,014,816 +0.25(+3.40%)
Jul 28, 2008 7.698 7.843 7.395 7.433 468,742 -0.31(-3.99%)
Jul 25, 2008 7.710 7.900 7.660 7.742 718,506 +0.15(+1.91%)
Jul 24, 2008 7.811 8.076 7.584 7.597 1,085,152 -0.10(-1.31%)
Jul 23, 2008 7.496 8.341 7.496 7.698 1,874,906 +0.23(+3.04%)
Jul 22, 2008 6.846 7.490 6.808 7.471 1,838,180 +0.56(+8.13%)
Jul 21, 2008 6.846 6.985 6.745 6.909 745,210 +0.10(+1.48%)
Jul 18, 2008 6.871 6.966 6.764 6.808 1,266,746 -0.07(-1.01%)
Jul 17, 2008 6.966 7.023 6.732 6.878 1,444,186 -0.03(-0.46%)
Jul 16, 2008 7.035 7.035 6.758 6.909 1,353,380 -0.14(-1.97%)
Jul 15, 2008 6.852 7.439 6.341 7.048 3,180,859 -0.44(-5.82%)
Jul 14, 2008 7.698 7.748 7.363 7.483 499,297 -0.14(-1.82%)
Jul 11, 2008 7.874 7.931 7.534 7.622 1,335,596 -0.39(-4.88%)
Jul 10, 2008 8.215 8.354 7.900 8.013 1,184,046 -0.19(-2.31%)
Jul 09, 2008 8.360 8.739 8.045 8.203 1,159,600 -0.14(-1.66%)
Jul 08, 2008 8.177 8.367 7.856 8.341 1,111,065 +0.18(+2.24%)
Jul 07, 2008 8.322 8.367 7.944 8.158 1,087,712 -0.08(-1.00%)
Jul 04, 2008 8.013 8.316 7.985 8.240 690,265 +0.00(+0.00%)
Jul 03, 2008 8.013 8.316 7.985 8.240 690,265 +0.24(+3.00%)
Jul 02, 2008 8.398 8.430 8.001 8.001 1,495,997 -0.47(-5.58%)
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.