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

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 3.353 3.539 3.161 3.526 237,506 +0.12(+3.58%)
Nov 26, 2008 2.814 3.411 2.789 3.404 791,302 +0.50(+17.22%)
Nov 25, 2008 2.962 2.994 2.686 2.904 709,299 -0.02(-0.66%)
Nov 24, 2008 2.552 2.968 2.430 2.923 775,476 +0.38(+14.86%)
Nov 21, 2008 2.295 2.545 2.173 2.545 902,478 +0.29(+13.11%)
Nov 20, 2008 2.340 2.346 2.231 2.250 1,424,322 -0.11(-4.62%)
Nov 19, 2008 2.481 2.500 2.359 2.359 1,240,128 -0.13(-5.15%)
Nov 18, 2008 2.455 2.532 2.327 2.487 1,002,250 +0.05(+2.11%)
Nov 17, 2008 2.526 2.532 2.417 2.436 582,092 -0.12(-4.76%)
Nov 14, 2008 2.712 2.763 2.539 2.558 661,971 -0.22(-8.06%)
Nov 13, 2008 2.455 2.808 2.334 2.782 841,622 +0.32(+13.02%)
Nov 12, 2008 2.596 2.596 2.455 2.462 1,800,895 -0.19(-7.02%)
Nov 11, 2008 2.770 2.840 2.635 2.648 1,293,733 -0.20(-6.98%)
Nov 10, 2008 2.936 3.052 2.827 2.846 377,119 -0.02(-0.67%)
Nov 07, 2008 2.872 2.949 2.648 2.866 410,030 +0.03(+1.13%)
Nov 06, 2008 3.097 3.417 2.827 2.834 1,086,940 -0.19(-6.16%)
Nov 05, 2008 3.052 3.379 3.000 3.020 730,631 -0.14(-4.46%)
Nov 04, 2008 2.891 3.212 2.859 3.161 618,972 +0.25(+8.59%)
Nov 03, 2008 2.891 3.103 2.750 2.911 612,592 -0.15(-5.02%)
Oct 31, 2008 2.872 3.186 2.814 3.064 479,537 +0.20(+6.94%)
Oct 30, 2008 2.770 2.949 2.645 2.866 632,960 +0.19(+7.19%)
Oct 29, 2008 2.520 3.359 2.359 2.673 2,792,860 +0.17(+6.92%)
Oct 28, 2008 2.513 2.641 2.308 2.500 901,679 +0.06(+2.36%)
Oct 27, 2008 2.609 2.744 2.436 2.443 429,183 -0.20(-7.52%)
Oct 24, 2008 2.609 2.821 2.545 2.641 1,025,549 -0.13(-4.63%)
Oct 23, 2008 2.975 3.206 2.673 2.770 3,241,750 -0.19(-6.49%)
Oct 22, 2008 3.154 3.250 2.885 2.962 1,061,487 -0.25(-7.78%)
Oct 21, 2008 3.340 3.462 3.206 3.212 484,017 -0.21(-6.00%)
Oct 20, 2008 3.443 3.603 3.327 3.417 591,772 +0.03(+0.76%)
Oct 17, 2008 3.391 3.674 3.206 3.391 747,579 -0.15(-4.17%)
Oct 16, 2008 3.462 3.603 3.116 3.539 834,894 +0.11(+3.18%)
Oct 15, 2008 3.603 3.815 3.308 3.430 724,486 -0.21(-5.81%)
Oct 14, 2008 3.994 4.199 3.526 3.641 835,970 -0.24(-6.12%)
Oct 13, 2008 3.270 3.898 3.231 3.879 1,133,771 +0.75(+23.98%)
Oct 10, 2008 2.885 3.398 2.289 3.129 4,822,408 -0.01(-0.41%)
Oct 09, 2008 3.603 3.815 3.135 3.141 1,735,861 -0.40(-11.39%)
Oct 08, 2008 3.206 3.725 2.975 3.545 2,430,742 +0.26(+7.80%)
Oct 07, 2008 3.725 3.789 3.199 3.289 3,478,942 -0.39(-10.63%)
Oct 06, 2008 4.142 4.142 3.603 3.680 1,694,003 -0.51(-12.23%)
Oct 03, 2008 4.507 4.507 4.180 4.193 870,438 -0.25(-5.63%)
Oct 02, 2008 4.706 4.821 4.398 4.443 768,409 -0.30(-6.35%)
Oct 01, 2008 4.917 4.956 4.533 4.744 868,856 -0.21(-4.15%)
Sep 30, 2008 4.994 5.110 4.815 4.949 795,414 +0.01(+0.26%)
Sep 29, 2008 5.167 5.340 4.680 4.936 947,390 -0.34(-6.44%)
Sep 26, 2008 4.911 5.462 4.911 5.276 669,956 +0.26(+5.24%)
Sep 25, 2008 5.097 5.174 4.751 5.013 915,456 -0.09(-1.76%)
Sep 24, 2008 5.648 5.655 5.020 5.103 643,542 -0.29(-5.35%)
Sep 23, 2008 5.167 5.655 5.167 5.392 1,137,098 +0.22(+4.21%)
Sep 22, 2008 5.706 5.738 5.142 5.174 509,910 -0.54(-9.43%)
Sep 19, 2008 5.981 6.193 5.488 5.712 2,449,452 +0.07(+1.25%)
Sep 18, 2008 4.924 5.866 4.879 5.642 2,300,990 +0.83(+17.18%)
Sep 17, 2008 4.975 5.078 4.635 4.815 1,013,468 -0.24(-4.82%)
Sep 16, 2008 4.667 5.154 4.513 5.058 1,631,059 +0.51(+11.28%)
Sep 15, 2008 4.552 4.584 4.398 4.545 1,408,852 -0.05(-1.12%)
Sep 12, 2008 4.802 4.802 4.565 4.597 1,665,337 -0.20(-4.14%)
Sep 11, 2008 4.808 4.827 4.616 4.795 1,602,241 -0.04(-0.80%)
Sep 10, 2008 4.892 5.148 4.815 4.834 2,417,348 +0.02(+0.40%)
Sep 09, 2008 5.078 5.142 4.584 4.815 2,179,829 -0.28(-5.53%)
Sep 08, 2008 5.462 5.462 4.962 5.097 1,672,561 -0.24(-4.56%)
Sep 05, 2008 5.295 5.366 5.225 5.340 1,760,988 -0.01(-0.12%)
Sep 04, 2008 5.661 5.661 5.225 5.347 1,671,517 -0.35(-6.08%)
Sep 03, 2008 5.699 5.802 5.578 5.693 1,039,205 -0.01(-0.22%)
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.