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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 5.347 5.392 5.199 5.225 294,490 -0.10(-1.93%)
Jun 29, 2009 5.552 5.558 5.270 5.328 477,589 -0.24(-4.26%)
Jun 26, 2009 5.366 5.661 5.353 5.565 870,052 +0.14(+2.60%)
Jun 25, 2009 5.206 5.437 5.103 5.424 328,643 +0.28(+5.36%)
Jun 24, 2009 5.340 5.446 5.129 5.148 632,535 -0.15(-2.90%)
Jun 23, 2009 5.263 5.404 5.135 5.302 724,501 +0.10(+1.97%)
Jun 22, 2009 5.353 5.366 5.199 5.199 614,856 -0.19(-3.45%)
Jun 19, 2009 5.437 5.552 5.360 5.385 648,504 +0.06(+1.20%)
Jun 18, 2009 5.417 5.456 5.283 5.321 799,519 -0.08(-1.43%)
Jun 17, 2009 5.565 5.648 5.392 5.398 1,330,788 -0.11(-1.98%)
Jun 16, 2009 5.699 5.706 5.360 5.507 1,674,007 +0.37(+7.11%)
Jun 15, 2009 5.251 5.340 5.065 5.142 402,218 -0.20(-3.72%)
Jun 12, 2009 5.347 5.353 5.251 5.340 382,498 -0.04(-0.83%)
Jun 11, 2009 5.443 5.513 5.347 5.385 841,264 -0.01(-0.24%)
Jun 10, 2009 5.475 5.558 5.289 5.398 968,923 -0.07(-1.29%)
Jun 09, 2009 5.488 5.584 5.385 5.469 856,783 +0.01(+0.12%)
Jun 08, 2009 5.379 5.507 5.238 5.462 1,318,826 +0.01(+0.12%)
Jun 05, 2009 5.590 5.590 5.404 5.456 665,428 -0.02(-0.35%)
Jun 04, 2009 5.616 5.619 5.347 5.475 801,888 -0.12(-2.06%)
Jun 03, 2009 5.488 5.597 5.328 5.590 1,308,166 +0.01(+0.11%)
Jun 02, 2009 5.238 5.696 5.129 5.584 1,375,523 +0.30(+5.70%)
Jun 01, 2009 5.071 5.366 4.917 5.283 742,776 +0.28(+5.51%)
May 29, 2009 4.860 5.007 4.776 5.007 866,426 +0.19(+3.99%)
May 28, 2009 4.686 4.860 4.642 4.815 815,754 +0.17(+3.59%)
May 27, 2009 4.520 4.751 4.443 4.648 1,774,145 +0.29(+6.62%)
May 26, 2009 4.045 4.372 3.981 4.359 1,123,156 +0.26(+6.25%)
May 22, 2009 4.039 4.103 3.968 4.103 688,331 +0.08(+2.07%)
May 21, 2009 3.936 4.026 3.859 4.020 647,882 +0.03(+0.80%)
May 20, 2009 3.981 4.122 3.924 3.988 612,074 +0.06(+1.47%)
May 19, 2009 4.129 4.167 3.911 3.930 490,980 -0.25(-5.98%)
May 18, 2009 3.936 4.180 3.847 4.180 608,225 +0.26(+6.71%)
May 15, 2009 4.103 4.206 3.898 3.917 531,239 -0.16(-3.93%)
May 14, 2009 3.988 4.186 3.789 4.077 1,046,608 +0.12(+3.08%)
May 13, 2009 4.308 4.308 3.930 3.956 1,076,160 -0.47(-10.71%)
May 12, 2009 4.603 4.629 4.347 4.430 766,694 -0.10(-2.26%)
May 11, 2009 4.533 4.597 4.340 4.533 1,056,886 -0.19(-3.94%)
May 08, 2009 4.892 5.065 4.231 4.719 2,782,387 -0.34(-6.72%)
May 07, 2009 5.289 5.449 5.001 5.058 953,724 -0.16(-3.07%)
May 06, 2009 5.449 5.526 5.135 5.219 467,001 -0.17(-3.10%)
May 05, 2009 5.462 5.610 5.302 5.385 630,736 -0.12(-2.21%)
May 04, 2009 5.372 5.546 5.334 5.507 557,916 +0.08(+1.42%)
May 01, 2009 5.411 5.513 5.302 5.430 248,010 +0.02(+0.36%)
Apr 30, 2009 5.533 5.763 5.411 5.411 561,803 -0.33(-5.70%)
Apr 29, 2009 5.385 5.763 5.315 5.738 773,874 +0.42(+7.96%)
Apr 28, 2009 5.283 5.417 5.225 5.315 282,236 -0.04(-0.72%)
Apr 27, 2009 5.379 5.597 5.238 5.353 515,717 -0.17(-3.02%)
Apr 24, 2009 5.302 5.558 5.238 5.520 421,668 +0.27(+5.13%)
Apr 23, 2009 5.270 5.360 5.212 5.251 354,727 +0.00(+0.00%)
Apr 22, 2009 5.084 5.462 5.052 5.251 403,039 +0.04(+0.86%)
Apr 21, 2009 5.065 5.206 5.020 5.206 235,268 +0.12(+2.27%)
Apr 20, 2009 5.295 5.366 5.065 5.090 444,382 -0.31(-5.70%)
Apr 17, 2009 5.571 5.674 5.392 5.398 1,049,913 -0.17(-3.11%)
Apr 16, 2009 5.212 5.610 5.110 5.571 594,305 +0.39(+7.55%)
Apr 15, 2009 5.033 5.193 4.975 5.180 260,465 +0.12(+2.28%)
Apr 14, 2009 5.238 5.244 4.981 5.065 403,143 -0.28(-5.28%)
Apr 13, 2009 5.167 5.360 5.122 5.347 571,039 +0.16(+3.09%)
Apr 09, 2009 4.872 5.206 4.757 5.187 1,458,359 +0.47(+9.92%)
Apr 08, 2009 4.488 4.789 4.424 4.719 375,820 +0.25(+5.60%)
Apr 07, 2009 4.731 4.808 4.462 4.468 442,664 -0.34(-7.07%)
Apr 06, 2009 4.847 4.898 4.738 4.808 346,474 -0.15(-2.98%)
Apr 03, 2009 5.148 5.148 4.879 4.956 560,738 -0.21(-4.09%)
Apr 02, 2009 5.013 5.315 4.962 5.167 1,092,219 +0.28(+5.64%)
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.