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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2008 5.905 5.917 5.674 5.905 1,222,870 -0.03(-0.54%)
Aug 28, 2008 6.033 6.090 5.885 5.937 863,208 -0.08(-1.38%)
Aug 27, 2008 5.885 6.264 5.802 6.020 907,468 +0.14(+2.40%)
Aug 26, 2008 5.917 6.071 5.757 5.879 565,088 -0.04(-0.76%)
Aug 25, 2008 6.065 6.078 5.892 5.924 298,216 -0.17(-2.74%)
Aug 22, 2008 6.033 6.212 6.001 6.090 528,514 +0.09(+1.50%)
Aug 21, 2008 6.078 6.135 5.956 6.001 516,101 -0.13(-2.09%)
Aug 20, 2008 6.090 6.276 6.020 6.129 905,821 +0.07(+1.16%)
Aug 19, 2008 6.360 6.385 6.020 6.058 880,948 -0.37(-5.78%)
Aug 18, 2008 6.405 6.693 6.270 6.430 922,110 +0.01(+0.20%)
Aug 15, 2008 6.347 6.443 6.219 6.417 1,116,425 +0.13(+2.04%)
Aug 14, 2008 6.090 6.501 6.033 6.289 1,484,662 +0.13(+2.08%)
Aug 13, 2008 5.994 6.238 5.898 6.161 2,513,899 -0.31(-4.76%)
Aug 12, 2008 5.872 6.626 5.712 6.469 2,427,833 +0.59(+10.03%)
Aug 11, 2008 5.456 5.879 5.193 5.879 1,811,182 +0.43(+7.88%)
Aug 08, 2008 5.039 5.603 4.686 5.449 28,978,986 -1.74(-24.24%)
Aug 07, 2008 6.802 7.488 6.802 7.193 4,290,586 +0.28(+3.99%)
Aug 06, 2008 6.603 6.924 6.552 6.917 2,953,450 +0.28(+4.25%)
Aug 05, 2008 6.866 6.905 6.520 6.635 1,480,848 -0.15(-2.17%)
Aug 04, 2008 6.841 7.001 6.648 6.783 1,120,763 -0.08(-1.12%)
Aug 01, 2008 7.796 7.796 6.809 6.860 2,717,140 -0.87(-11.28%)
Jul 31, 2008 7.924 8.289 7.636 7.732 1,937,369 -0.33(-4.13%)
Jul 30, 2008 7.905 8.180 7.732 8.065 1,205,288 +0.26(+3.28%)
Jul 29, 2008 7.809 7.937 7.475 7.809 998,776 +0.26(+3.40%)
Jul 28, 2008 7.821 7.969 7.514 7.552 461,334 -0.31(-3.99%)
Jul 25, 2008 7.834 8.027 7.783 7.866 707,150 +0.15(+1.91%)
Jul 24, 2008 7.937 8.206 7.706 7.719 1,068,001 -0.10(-1.31%)
Jul 23, 2008 7.616 8.475 7.616 7.821 1,845,273 +0.23(+3.04%)
Jul 22, 2008 6.956 7.610 6.917 7.591 1,809,127 +0.57(+8.13%)
Jul 21, 2008 6.956 7.097 6.853 7.020 733,431 +0.10(+1.48%)
Jul 18, 2008 6.982 7.078 6.873 6.917 1,246,725 -0.07(-1.01%)
Jul 17, 2008 7.078 7.135 6.841 6.988 1,421,360 -0.03(-0.46%)
Jul 16, 2008 7.148 7.148 6.866 7.020 1,331,989 -0.14(-1.97%)
Jul 15, 2008 6.962 7.559 6.443 7.161 3,130,585 -0.44(-5.82%)
Jul 14, 2008 7.821 7.873 7.482 7.603 491,406 -0.14(-1.82%)
Jul 11, 2008 8.001 8.059 7.655 7.745 1,314,486 -0.40(-4.88%)
Jul 10, 2008 8.347 8.488 8.027 8.142 1,165,332 -0.19(-2.31%)
Jul 09, 2008 8.495 8.879 8.174 8.334 1,141,272 -0.14(-1.66%)
Jul 08, 2008 8.309 8.501 7.982 8.475 1,093,504 +0.19(+2.24%)
Jul 07, 2008 8.456 8.501 8.071 8.289 1,070,520 -0.08(-1.00%)
Jul 04, 2008 8.142 8.450 8.113 8.373 679,356 +0.00(+0.00%)
Jul 03, 2008 8.142 8.450 8.113 8.373 679,356 +0.24(+3.00%)
Jul 02, 2008 8.533 8.565 8.129 8.129 1,472,352 -0.48(-5.58%)
Jul 01, 2008 8.495 8.629 8.283 8.610 882,526 +0.02(+0.22%)
Jun 30, 2008 8.822 8.950 8.533 8.591 1,710,998 -0.34(-3.80%)
Jun 27, 2008 9.142 9.469 8.911 8.931 1,851,083 -0.21(-2.31%)
Jun 26, 2008 9.488 9.495 9.059 9.142 1,776,234 -0.55(-5.69%)
Jun 25, 2008 9.187 9.777 9.181 9.693 1,131,529 +0.51(+5.59%)
Jun 24, 2008 9.065 9.360 9.008 9.181 977,160 +0.04(+0.49%)
Jun 23, 2008 9.206 9.283 9.078 9.136 1,045,594 -0.05(-0.56%)
Jun 20, 2008 9.546 9.546 9.123 9.187 1,582,873 -0.44(-4.53%)
Jun 19, 2008 9.283 9.636 9.168 9.623 1,040,793 +0.33(+3.59%)
Jun 18, 2008 9.668 9.713 9.174 9.290 1,249,108 -0.39(-4.04%)
Jun 17, 2008 9.520 10.03 9.482 9.681 1,126,929 +0.17(+1.82%)
Jun 16, 2008 9.315 9.540 9.254 9.508 562,842 +0.14(+1.51%)
Jun 13, 2008 9.193 9.366 9.007 9.366 938,232 +0.28(+3.11%)
Jun 12, 2008 9.091 9.533 8.943 9.084 2,405,992 +0.37(+4.19%)
Jun 11, 2008 9.142 9.200 8.718 8.719 1,099,414 -0.46(-5.03%)
Jun 10, 2008 9.052 9.290 8.975 9.181 1,812,278 -0.17(-1.78%)
Jun 09, 2008 9.443 9.649 9.258 9.347 2,514,857 -0.02(-0.21%)
Jun 06, 2008 9.584 9.642 9.296 9.366 2,181,683 -0.26(-2.73%)
Jun 05, 2008 9.232 9.745 9.200 9.629 4,110,187 +0.75(+8.45%)
Jun 04, 2008 10.16 10.16 8.437 8.879 9,860,474 -1.35(-13.22%)
Jun 03, 2008 10.51 10.56 10.07 10.23 1,301,301 -0.26(-2.50%)
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.