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 (%)
Sep 30, 2008 4.997 5.112 4.817 4.952 795,013 +0.01(+0.26%)
Sep 29, 2008 5.170 5.343 4.682 4.939 946,912 -0.34(-6.44%)
Sep 26, 2008 4.913 5.465 4.913 5.279 669,618 +0.26(+5.24%)
Sep 25, 2008 5.099 5.176 4.753 5.016 914,994 -0.09(-1.76%)
Sep 24, 2008 5.651 5.657 5.022 5.106 643,218 -0.29(-5.35%)
Sep 23, 2008 5.170 5.657 5.170 5.394 1,136,524 +0.22(+4.21%)
Sep 22, 2008 5.709 5.741 5.144 5.176 509,653 -0.54(-9.43%)
Sep 19, 2008 5.984 6.196 5.491 5.715 2,448,217 +0.07(+1.25%)
Sep 18, 2008 4.926 5.869 4.881 5.645 2,299,830 +0.83(+17.18%)
Sep 17, 2008 4.977 5.080 4.638 4.817 1,012,957 -0.24(-4.82%)
Sep 16, 2008 4.670 5.157 4.516 5.061 1,630,236 +0.51(+11.28%)
Sep 15, 2008 4.554 4.586 4.400 4.548 1,408,142 -0.05(-1.12%)
Sep 12, 2008 4.804 4.804 4.567 4.599 1,664,497 -0.20(-4.14%)
Sep 11, 2008 4.811 4.830 4.618 4.798 1,601,433 -0.04(-0.80%)
Sep 10, 2008 4.894 5.151 4.817 4.836 2,416,129 +0.02(+0.40%)
Sep 09, 2008 5.080 5.144 4.586 4.817 2,178,729 -0.28(-5.53%)
Sep 08, 2008 5.465 5.465 4.965 5.099 1,671,717 -0.24(-4.56%)
Sep 05, 2008 5.298 5.369 5.228 5.343 1,760,100 -0.01(-0.12%)
Sep 04, 2008 5.664 5.664 5.228 5.349 1,670,674 -0.35(-6.08%)
Sep 03, 2008 5.702 5.805 5.580 5.696 1,038,681 -0.01(-0.22%)
Sep 02, 2008 6.004 6.068 5.632 5.709 909,149 -0.20(-3.37%)
Aug 29, 2008 5.908 5.920 5.677 5.908 1,222,254 -0.03(-0.54%)
Aug 28, 2008 6.036 6.094 5.888 5.940 862,773 -0.08(-1.38%)
Aug 27, 2008 5.888 6.267 5.805 6.023 907,010 +0.14(+2.40%)
Aug 26, 2008 5.920 6.074 5.760 5.882 564,803 -0.04(-0.76%)
Aug 25, 2008 6.068 6.081 5.895 5.927 298,066 -0.17(-2.74%)
Aug 22, 2008 6.036 6.215 6.004 6.094 528,247 +0.09(+1.50%)
Aug 21, 2008 6.081 6.138 5.959 6.004 515,840 -0.13(-2.09%)
Aug 20, 2008 6.094 6.280 6.023 6.132 905,364 +0.07(+1.16%)
Aug 19, 2008 6.363 6.389 6.023 6.061 880,504 -0.37(-5.78%)
Aug 18, 2008 6.408 6.696 6.273 6.433 921,645 +0.01(+0.20%)
Aug 15, 2008 6.350 6.446 6.222 6.421 1,115,862 +0.13(+2.04%)
Aug 14, 2008 6.094 6.504 6.036 6.292 1,483,914 +0.13(+2.08%)
Aug 13, 2008 5.997 6.241 5.901 6.164 2,512,631 -0.31(-4.76%)
Aug 12, 2008 5.875 6.629 5.715 6.472 2,426,609 +0.59(+10.03%)
Aug 11, 2008 5.459 5.882 5.196 5.882 1,810,268 +0.43(+7.88%)
Aug 08, 2008 5.042 5.606 4.689 5.452 28,964,374 -1.74(-24.24%)
Aug 07, 2008 6.806 7.492 6.806 7.197 4,288,422 +0.28(+3.99%)
Aug 06, 2008 6.607 6.927 6.555 6.921 2,951,961 +0.28(+4.25%)
Aug 05, 2008 6.870 6.908 6.523 6.639 1,480,102 -0.15(-2.17%)
Aug 04, 2008 6.844 7.004 6.652 6.786 1,120,198 -0.08(-1.12%)
Aug 01, 2008 7.800 7.800 6.812 6.863 2,715,770 -0.87(-11.28%)
Jul 31, 2008 7.928 8.294 7.639 7.736 1,936,392 -0.33(-4.13%)
Jul 30, 2008 7.909 8.185 7.736 8.069 1,204,680 +0.26(+3.28%)
Jul 29, 2008 7.813 7.941 7.479 7.813 998,273 +0.26(+3.40%)
Jul 28, 2008 7.825 7.973 7.518 7.556 461,101 -0.31(-3.99%)
Jul 25, 2008 7.838 8.031 7.787 7.870 706,793 +0.15(+1.91%)
Jul 24, 2008 7.941 8.210 7.710 7.723 1,067,462 -0.10(-1.31%)
Jul 23, 2008 7.620 8.480 7.620 7.825 1,844,342 +0.23(+3.04%)
Jul 22, 2008 6.959 7.614 6.921 7.594 1,808,215 +0.57(+8.13%)
Jul 21, 2008 6.959 7.101 6.857 7.024 733,061 +0.10(+1.48%)
Jul 18, 2008 6.985 7.081 6.876 6.921 1,246,096 -0.07(-1.01%)
Jul 17, 2008 7.081 7.139 6.844 6.992 1,420,643 -0.03(-0.46%)
Jul 16, 2008 7.152 7.152 6.870 7.024 1,331,317 -0.14(-1.97%)
Jul 15, 2008 6.966 7.562 6.446 7.165 3,129,006 -0.44(-5.82%)
Jul 14, 2008 7.825 7.877 7.485 7.607 491,158 -0.14(-1.82%)
Jul 11, 2008 8.005 8.063 7.659 7.748 1,313,823 -0.40(-4.88%)
Jul 10, 2008 8.351 8.492 8.031 8.146 1,164,744 -0.19(-2.31%)
Jul 09, 2008 8.499 8.884 8.178 8.339 1,140,696 -0.14(-1.66%)
Jul 08, 2008 8.313 8.505 7.986 8.480 1,092,953 +0.19(+2.24%)
Jul 07, 2008 8.460 8.505 8.076 8.294 1,069,980 -0.08(-1.00%)
Jul 04, 2008 8.146 8.454 8.117 8.377 679,013 +0.00(+0.00%)
Jul 03, 2008 8.146 8.454 8.117 8.377 679,013 +0.24(+3.00%)
Jul 02, 2008 8.537 8.569 8.133 8.133 1,471,610 -0.48(-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.