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

Cogent Comm Hlds (NQ: CCOI )

72.58 +1.92 (+2.72%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 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 5.418 5.489 5.295 5.342 278,965 -0.08(-1.42%)
May 27, 2010 5.401 5.436 5.318 5.418 511,394 +0.17(+3.15%)
May 26, 2010 5.200 5.365 5.200 5.253 518,315 +0.08(+1.60%)
May 25, 2010 5.088 5.194 4.994 5.171 325,891 -0.03(-0.57%)
May 24, 2010 5.241 5.342 5.188 5.200 462,738 -0.03(-0.56%)
May 21, 2010 5.200 5.401 5.129 5.230 811,903 -0.08(-1.45%)
May 20, 2010 5.336 5.498 5.218 5.306 1,248,063 -0.23(-4.16%)
May 19, 2010 5.666 5.737 5.501 5.537 1,404,567 -0.17(-2.90%)
May 18, 2010 5.902 5.938 5.678 5.702 841,641 -0.12(-2.13%)
May 17, 2010 5.790 5.991 5.672 5.826 515,933 +0.09(+1.65%)
May 14, 2010 5.761 5.784 5.672 5.731 498,467 -0.08(-1.42%)
May 13, 2010 5.637 5.843 5.637 5.814 325,330 +0.14(+2.50%)
May 12, 2010 5.542 5.684 5.542 5.672 802,527 +0.13(+2.34%)
May 11, 2010 5.666 5.702 5.519 5.542 609,876 -0.15(-2.59%)
May 10, 2010 5.649 5.767 5.569 5.690 1,294,125 +0.27(+5.01%)
May 07, 2010 5.601 5.607 5.300 5.418 1,522,581 -0.19(-3.37%)
May 06, 2010 5.784 5.944 5.312 5.607 1,412,949 -0.24(-4.14%)
May 05, 2010 5.843 5.962 5.779 5.849 586,918 -0.10(-1.69%)
May 04, 2010 6.080 6.109 5.838 5.950 450,921 -0.24(-3.82%)
May 03, 2010 6.038 6.192 5.967 6.186 358,728 +0.17(+2.85%)
Apr 30, 2010 6.127 6.186 6.015 6.015 355,763 -0.13(-2.11%)
Apr 29, 2010 6.091 6.162 6.050 6.144 379,534 +0.09(+1.56%)
Apr 28, 2010 5.979 6.062 5.891 6.050 243,917 +0.10(+1.69%)
Apr 27, 2010 6.091 6.110 5.920 5.950 316,573 -0.16(-2.61%)
Apr 26, 2010 6.044 6.209 6.044 6.109 459,995 +0.05(+0.78%)
Apr 23, 2010 6.038 6.144 5.973 6.062 478,715 +0.01(+0.20%)
Apr 22, 2010 5.967 6.080 5.832 6.050 524,954 +0.00(+0.00%)
Apr 21, 2010 6.044 6.091 6.009 6.050 291,956 +0.03(+0.49%)
Apr 20, 2010 5.908 6.032 5.908 6.021 647,320 +0.13(+2.20%)
Apr 19, 2010 5.826 5.932 5.820 5.891 294,768 +0.05(+0.91%)
Apr 16, 2010 6.003 6.003 5.802 5.838 483,413 -0.17(-2.85%)
Apr 15, 2010 6.032 6.044 5.920 6.009 371,846 -0.01(-0.20%)
Apr 14, 2010 5.932 6.130 5.920 6.021 406,603 +0.11(+1.80%)
Apr 13, 2010 5.920 5.979 5.879 5.914 480,107 -0.02(-0.40%)
Apr 12, 2010 5.920 5.979 5.908 5.938 699,628 -0.00(-0.05%)
Apr 09, 2010 5.920 5.979 5.879 5.941 769,092 +0.03(+0.50%)
Apr 08, 2010 6.015 6.139 5.820 5.911 681,368 -0.14(-2.39%)
Apr 07, 2010 5.985 6.139 5.985 6.056 682,771 +0.08(+1.28%)
Apr 06, 2010 5.985 6.056 5.956 5.979 360,812 -0.02(-0.39%)
Apr 05, 2010 5.938 6.056 5.910 6.003 562,984 +0.07(+1.19%)
Apr 01, 2010 6.156 5.932 5.932 5.932 3,850,918 -0.21(-3.46%)
Mar 31, 2010 6.310 6.310 6.121 6.144 373,966 -0.21(-3.25%)
Mar 30, 2010 6.416 6.493 6.292 6.351 193,457 -0.05(-0.83%)
Mar 29, 2010 6.434 6.457 6.333 6.404 246,790 +0.01(+0.09%)
Mar 26, 2010 6.534 6.599 6.345 6.398 351,360 -0.09(-1.36%)
Mar 25, 2010 6.670 6.699 6.475 6.487 256,774 -0.15(-2.31%)
Mar 24, 2010 6.711 6.735 6.617 6.640 354,547 -0.10(-1.49%)
Mar 23, 2010 6.688 6.782 6.493 6.741 244,393 +0.07(+1.06%)
Mar 22, 2010 6.593 6.741 6.499 6.670 215,739 +0.04(+0.62%)
Mar 19, 2010 6.782 6.782 6.505 6.628 472,161 -0.14(-2.09%)
Mar 18, 2010 6.776 6.800 6.676 6.770 258,526 +0.02(+0.26%)
Mar 17, 2010 6.764 6.800 6.628 6.752 207,627 +0.02(+0.35%)
Mar 16, 2010 6.705 6.744 6.617 6.729 243,527 +0.03(+0.44%)
Mar 15, 2010 6.634 6.705 6.540 6.699 229,857 +0.09(+1.34%)
Mar 12, 2010 6.806 6.806 6.564 6.611 352,198 -0.14(-2.01%)
Mar 11, 2010 6.688 6.853 6.581 6.747 507,504 -0.01(-0.09%)
Mar 10, 2010 6.711 6.811 6.670 6.752 336,851 +0.03(+0.44%)
Mar 09, 2010 6.729 6.764 6.617 6.723 784,701 -0.04(-0.61%)
Mar 08, 2010 6.776 6.847 6.752 6.764 761,890 +0.02(+0.35%)
Mar 05, 2010 6.339 6.788 6.339 6.741 1,306,186 +0.41(+6.43%)
Mar 04, 2010 6.245 6.333 5.932 6.333 464,439 +0.12(+2.00%)
Mar 03, 2010 6.268 6.357 6.121 6.209 685,302 -0.03(-0.47%)
Mar 02, 2010 5.920 6.239 5.908 6.239 1,312,971 +0.31(+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.