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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 3.798 4.259 3.729 4.120 729,451 +0.33(+8.83%)
Dec 30, 2008 3.868 3.868 3.729 3.786 298,102 -0.03(-0.66%)
Dec 29, 2008 4.114 4.209 3.773 3.811 299,021 -0.30(-7.36%)
Dec 26, 2008 4.038 4.127 3.811 4.114 106,949 +0.11(+2.84%)
Dec 24, 2008 3.691 4.013 3.691 4.000 176,376 +0.30(+8.19%)
Dec 23, 2008 3.540 4.114 3.533 3.697 626,471 +0.20(+5.59%)
Dec 22, 2008 3.691 3.824 3.287 3.502 484,246 -0.19(-5.13%)
Dec 19, 2008 4.013 4.019 3.615 3.691 1,318,701 -0.03(-0.68%)
Dec 18, 2008 3.805 4.019 3.634 3.716 931,265 -0.06(-1.67%)
Dec 17, 2008 3.672 3.925 3.672 3.780 432,314 +0.06(+1.53%)
Dec 16, 2008 3.603 3.767 3.514 3.723 603,041 +0.19(+5.36%)
Dec 15, 2008 3.704 3.843 3.470 3.533 478,550 -0.16(-4.27%)
Dec 12, 2008 3.243 3.691 3.243 3.691 529,295 +0.35(+10.59%)
Dec 11, 2008 3.559 3.843 3.218 3.338 631,440 -0.28(-7.84%)
Dec 10, 2008 3.761 3.761 3.407 3.622 537,488 -0.10(-2.71%)
Dec 09, 2008 3.805 4.240 3.666 3.723 878,769 -0.13(-3.44%)
Dec 08, 2008 3.824 3.906 3.660 3.855 922,087 +0.16(+4.27%)
Dec 05, 2008 3.123 3.723 3.041 3.697 867,460 +0.51(+16.04%)
Dec 04, 2008 3.167 3.552 3.123 3.186 748,755 -0.03(-0.79%)
Dec 03, 2008 3.010 3.281 2.789 3.212 759,315 +0.25(+8.53%)
Dec 02, 2008 2.808 2.978 2.675 2.959 498,058 +0.21(+7.57%)
Dec 01, 2008 3.357 3.521 2.745 2.751 897,379 -0.72(-20.73%)
Nov 28, 2008 3.300 3.483 3.111 3.470 241,321 +0.12(+3.58%)
Nov 26, 2008 2.770 3.357 2.745 3.350 804,010 +0.49(+17.22%)
Nov 25, 2008 2.915 2.947 2.644 2.858 720,690 -0.02(-0.66%)
Nov 24, 2008 2.511 2.921 2.391 2.877 787,930 +0.37(+14.86%)
Nov 21, 2008 2.259 2.505 2.139 2.505 916,971 +0.29(+13.11%)
Nov 20, 2008 2.303 2.309 2.196 2.215 1,447,196 -0.11(-4.62%)
Nov 19, 2008 2.442 2.461 2.322 2.322 1,260,044 -0.13(-5.15%)
Nov 18, 2008 2.417 2.492 2.290 2.448 1,018,345 +0.05(+2.11%)
Nov 17, 2008 2.486 2.492 2.379 2.398 591,440 -0.12(-4.76%)
Nov 14, 2008 2.669 2.719 2.499 2.518 672,602 -0.22(-8.06%)
Nov 13, 2008 2.417 2.764 2.297 2.738 855,137 +0.32(+13.02%)
Nov 12, 2008 2.555 2.555 2.417 2.423 1,829,815 -0.18(-7.02%)
Nov 11, 2008 2.726 2.795 2.593 2.606 1,314,509 -0.20(-6.98%)
Nov 10, 2008 2.890 3.003 2.783 2.801 383,176 -0.02(-0.67%)
Nov 07, 2008 2.827 2.902 2.606 2.820 416,615 +0.03(+1.13%)
Nov 06, 2008 3.048 3.363 2.783 2.789 1,104,396 -0.18(-6.16%)
Nov 05, 2008 3.003 3.325 2.953 2.972 742,365 -0.14(-4.46%)
Nov 04, 2008 2.846 3.161 2.814 3.111 628,912 +0.25(+8.59%)
Nov 03, 2008 2.846 3.054 2.707 2.865 622,430 -0.15(-5.02%)
Oct 31, 2008 2.827 3.136 2.770 3.016 487,238 +0.20(+6.94%)
Oct 30, 2008 2.726 2.902 2.603 2.820 643,125 +0.19(+7.19%)
Oct 29, 2008 2.480 3.306 2.322 2.631 2,837,711 +0.17(+6.92%)
Oct 28, 2008 2.473 2.600 2.271 2.461 916,160 +0.06(+2.36%)
Oct 27, 2008 2.568 2.701 2.398 2.404 436,075 -0.20(-7.52%)
Oct 24, 2008 2.568 2.776 2.505 2.600 1,042,018 -0.13(-4.63%)
Oct 23, 2008 2.928 3.155 2.631 2.726 3,293,810 -0.19(-6.49%)
Oct 22, 2008 3.104 3.199 2.839 2.915 1,078,534 -0.25(-7.78%)
Oct 21, 2008 3.287 3.407 3.155 3.161 491,790 -0.20(-6.00%)
Oct 20, 2008 3.388 3.546 3.275 3.363 601,275 +0.03(+0.76%)
Oct 17, 2008 3.338 3.615 3.155 3.338 759,584 -0.15(-4.17%)
Oct 16, 2008 3.407 3.546 3.067 3.483 848,302 +0.11(+3.18%)
Oct 15, 2008 3.546 3.754 3.256 3.376 736,120 -0.21(-5.81%)
Oct 14, 2008 3.931 4.133 3.470 3.584 849,395 -0.23(-6.12%)
Oct 13, 2008 3.218 3.836 3.180 3.817 1,151,978 +0.74(+23.98%)
Oct 10, 2008 2.839 3.344 2.253 3.079 4,899,852 -0.01(-0.41%)
Oct 09, 2008 3.546 3.754 3.085 3.092 1,763,738 -0.40(-11.39%)
Oct 08, 2008 3.155 3.666 2.928 3.489 2,469,778 +0.25(+7.80%)
Oct 07, 2008 3.666 3.729 3.149 3.237 3,534,811 -0.38(-10.63%)
Oct 06, 2008 4.076 4.076 3.546 3.622 1,721,208 -0.50(-12.23%)
Oct 03, 2008 4.436 4.436 4.114 4.127 884,416 -0.25(-5.63%)
Oct 02, 2008 4.631 4.745 4.328 4.373 780,749 -0.30(-6.35%)
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.