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 (%)
May 28, 2010 5.885 5.962 5.751 5.802 256,837 -0.08(-1.42%)
May 27, 2010 5.866 5.905 5.776 5.885 470,830 +0.18(+3.15%)
May 26, 2010 5.648 5.828 5.648 5.706 477,202 +0.09(+1.60%)
May 25, 2010 5.526 5.642 5.424 5.616 300,041 -0.03(-0.57%)
May 24, 2010 5.693 5.802 5.635 5.648 426,034 -0.03(-0.56%)
May 21, 2010 5.648 5.866 5.571 5.680 747,502 -0.08(-1.45%)
May 20, 2010 5.796 5.972 5.667 5.763 1,149,066 -0.25(-4.16%)
May 19, 2010 6.155 6.231 5.975 6.014 1,293,156 -0.18(-2.90%)
May 18, 2010 6.411 6.449 6.167 6.193 774,882 -0.13(-2.13%)
May 17, 2010 6.289 6.507 6.161 6.328 475,009 +0.10(+1.65%)
May 14, 2010 6.257 6.283 6.161 6.225 458,929 -0.09(-1.42%)
May 13, 2010 6.123 6.347 6.123 6.315 299,525 +0.15(+2.50%)
May 12, 2010 6.020 6.174 6.020 6.161 738,870 +0.14(+2.34%)
May 11, 2010 6.155 6.193 5.994 6.020 561,501 -0.16(-2.59%)
May 10, 2010 6.135 6.264 6.049 6.180 1,191,474 +0.29(+5.01%)
May 07, 2010 6.084 6.090 5.757 5.885 1,401,809 -0.21(-3.37%)
May 06, 2010 6.283 6.456 5.770 6.090 1,300,874 -0.26(-4.14%)
May 05, 2010 6.347 6.475 6.276 6.353 540,363 -0.11(-1.69%)
May 04, 2010 6.603 6.635 6.340 6.462 415,154 -0.26(-3.82%)
May 03, 2010 6.558 6.725 6.482 6.719 330,273 +0.19(+2.85%)
Apr 30, 2010 6.655 6.719 6.533 6.533 327,544 -0.14(-2.11%)
Apr 29, 2010 6.616 6.693 6.571 6.674 349,430 +0.10(+1.56%)
Apr 28, 2010 6.494 6.584 6.398 6.571 224,569 +0.11(+1.69%)
Apr 27, 2010 6.616 6.637 6.430 6.462 291,462 -0.17(-2.61%)
Apr 26, 2010 6.565 6.744 6.565 6.635 423,508 +0.05(+0.78%)
Apr 23, 2010 6.558 6.674 6.488 6.584 440,743 +0.01(+0.20%)
Apr 22, 2010 6.482 6.603 6.334 6.571 483,315 +0.00(+0.00%)
Apr 21, 2010 6.565 6.616 6.526 6.571 268,798 +0.03(+0.49%)
Apr 20, 2010 6.417 6.552 6.417 6.539 595,974 +0.14(+2.20%)
Apr 19, 2010 6.328 6.443 6.321 6.398 271,387 +0.06(+0.91%)
Apr 16, 2010 6.520 6.520 6.302 6.340 445,068 -0.19(-2.85%)
Apr 15, 2010 6.552 6.565 6.430 6.526 342,351 -0.01(-0.20%)
Apr 14, 2010 6.443 6.658 6.430 6.539 374,351 +0.12(+1.80%)
Apr 13, 2010 6.430 6.494 6.385 6.424 442,025 -0.03(-0.40%)
Apr 12, 2010 6.430 6.494 6.417 6.449 644,133 -0.00(-0.05%)
Apr 09, 2010 6.430 6.494 6.385 6.453 708,087 +0.03(+0.50%)
Apr 08, 2010 6.533 6.667 6.321 6.421 627,322 -0.16(-2.39%)
Apr 07, 2010 6.501 6.667 6.501 6.578 628,613 +0.08(+1.28%)
Apr 06, 2010 6.501 6.578 6.469 6.494 332,192 -0.03(-0.39%)
Apr 05, 2010 6.449 6.578 6.419 6.520 518,328 +0.08(+1.19%)
Apr 01, 2010 6.687 6.443 6.443 6.443 3,545,461 -0.23(-3.46%)
Mar 31, 2010 6.853 6.853 6.648 6.674 344,302 -0.22(-3.25%)
Mar 30, 2010 6.969 7.052 6.834 6.898 178,112 -0.06(-0.83%)
Mar 29, 2010 6.988 7.014 6.879 6.956 227,215 +0.01(+0.09%)
Mar 26, 2010 7.097 7.168 6.892 6.950 323,490 -0.10(-1.36%)
Mar 25, 2010 7.244 7.277 7.033 7.046 236,407 -0.17(-2.31%)
Mar 24, 2010 7.289 7.315 7.187 7.212 326,424 -0.11(-1.49%)
Mar 23, 2010 7.264 7.366 7.052 7.321 225,008 +0.08(+1.06%)
Mar 22, 2010 7.161 7.321 7.059 7.244 198,626 +0.04(+0.62%)
Mar 19, 2010 7.366 7.366 7.065 7.200 434,709 -0.15(-2.09%)
Mar 18, 2010 7.360 7.385 7.251 7.353 238,020 +0.02(+0.26%)
Mar 17, 2010 7.347 7.385 7.200 7.334 191,158 +0.03(+0.35%)
Mar 16, 2010 7.283 7.325 7.187 7.309 224,211 +0.03(+0.44%)
Mar 15, 2010 7.206 7.283 7.103 7.277 211,624 +0.10(+1.34%)
Mar 12, 2010 7.392 7.392 7.129 7.180 324,262 -0.15(-2.01%)
Mar 11, 2010 7.264 7.443 7.148 7.328 467,249 -0.01(-0.09%)
Mar 10, 2010 7.289 7.398 7.245 7.334 310,131 +0.03(+0.44%)
Mar 09, 2010 7.309 7.347 7.187 7.302 722,458 -0.04(-0.61%)
Mar 08, 2010 7.360 7.437 7.334 7.347 701,457 +0.03(+0.35%)
Mar 05, 2010 6.885 7.373 6.885 7.321 1,202,579 +0.44(+6.43%)
Mar 04, 2010 6.783 6.879 6.443 6.879 427,600 +0.13(+2.00%)
Mar 03, 2010 6.809 6.905 6.648 6.744 630,944 -0.03(-0.47%)
Mar 02, 2010 6.430 6.776 6.417 6.776 1,208,826 +0.33(+5.17%)
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.