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

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 4.842 5.037 4.783 5.026 1,020,068 +0.15(+3.15%)
Nov 27, 2009 4.801 4.966 4.795 4.872 278,616 -0.14(-2.83%)
Nov 25, 2009 5.008 5.067 4.931 5.014 296,731 +0.06(+1.19%)
Nov 24, 2009 4.996 5.043 4.860 4.955 384,943 -0.04(-0.83%)
Nov 23, 2009 5.020 5.191 4.972 4.996 1,199,048 +0.19(+4.06%)
Nov 20, 2009 4.772 4.831 4.754 4.801 450,858 -0.02(-0.37%)
Nov 19, 2009 4.937 5.011 4.766 4.819 833,192 -0.15(-3.09%)
Nov 18, 2009 5.026 5.085 4.842 4.972 524,895 -0.04(-0.71%)
Nov 17, 2009 5.008 5.096 4.966 5.008 1,230,661 +0.00(+0.00%)
Nov 16, 2009 4.789 5.085 4.789 5.008 1,186,654 +0.22(+4.69%)
Nov 13, 2009 4.813 4.919 4.689 4.783 1,225,965 -0.04(-0.74%)
Nov 12, 2009 4.913 5.091 4.813 4.819 1,392,833 -0.20(-4.00%)
Nov 11, 2009 4.872 5.067 4.813 5.020 899,671 +0.15(+3.03%)
Nov 10, 2009 5.026 5.212 4.630 4.872 3,521,814 -0.23(-4.51%)
Nov 09, 2009 5.965 6.224 5.031 5.102 3,873,881 -1.02(-16.68%)
Nov 06, 2009 6.018 6.159 5.953 6.124 265,611 +0.01(+0.19%)
Nov 05, 2009 5.764 6.124 5.734 6.112 293,089 +0.42(+7.37%)
Nov 04, 2009 5.917 6.047 5.687 5.693 366,008 -0.17(-2.92%)
Nov 03, 2009 5.829 5.864 5.734 5.864 321,192 -0.01(-0.20%)
Nov 02, 2009 6.000 6.000 5.776 5.876 552,826 -0.11(-1.78%)
Oct 30, 2009 6.325 6.325 5.953 5.982 475,608 -0.42(-6.55%)
Oct 29, 2009 6.183 6.443 6.183 6.402 375,516 +0.29(+4.73%)
Oct 28, 2009 6.720 6.726 6.083 6.112 1,148,124 -0.66(-9.69%)
Oct 27, 2009 6.791 6.915 6.679 6.768 481,856 +0.02(+0.35%)
Oct 26, 2009 6.602 6.909 6.567 6.744 649,259 +0.17(+2.61%)
Oct 23, 2009 6.709 6.945 6.549 6.573 233,255 -0.12(-1.77%)
Oct 22, 2009 6.750 6.750 6.573 6.691 797,874 -0.09(-1.39%)
Oct 21, 2009 7.057 7.134 6.744 6.785 856,853 -0.31(-4.41%)
Oct 20, 2009 7.016 7.181 7.016 7.098 312,048 -0.05(-0.66%)
Oct 19, 2009 7.116 7.216 6.951 7.146 318,398 +0.08(+1.17%)
Oct 16, 2009 7.169 7.216 6.963 7.063 353,701 -0.15(-2.13%)
Oct 15, 2009 7.234 7.299 7.152 7.216 1,358,785 -0.09(-1.29%)
Oct 14, 2009 7.346 7.370 7.193 7.311 691,608 +0.08(+1.06%)
Oct 13, 2009 7.358 7.358 7.063 7.234 334,231 -0.11(-1.53%)
Oct 12, 2009 7.453 7.547 7.346 7.346 274,025 -0.06(-0.88%)
Oct 09, 2009 7.270 7.411 7.222 7.411 990,849 +0.08(+1.13%)
Oct 08, 2009 7.270 7.400 7.063 7.329 1,018,947 +0.11(+1.55%)
Oct 07, 2009 6.998 7.222 6.868 7.216 343,024 +0.19(+2.78%)
Oct 06, 2009 6.685 7.022 6.673 7.022 520,136 +0.41(+6.16%)
Oct 05, 2009 6.443 6.667 6.407 6.614 295,466 +0.23(+3.61%)
Oct 02, 2009 6.508 6.643 6.354 6.384 685,066 -0.17(-2.61%)
Oct 01, 2009 6.596 6.620 6.431 6.555 833,062 -0.12(-1.77%)
Sep 30, 2009 6.827 6.903 6.514 6.673 322,848 -0.13(-1.91%)
Sep 29, 2009 6.968 7.001 6.797 6.803 295,211 -0.14(-1.96%)
Sep 28, 2009 6.998 7.134 6.921 6.939 526,938 +0.01(+0.09%)
Sep 25, 2009 7.016 7.140 6.903 6.933 199,376 -0.13(-1.84%)
Sep 24, 2009 7.317 7.382 6.927 7.063 233,741 -0.19(-2.69%)
Sep 23, 2009 7.346 7.482 7.205 7.258 497,940 -0.09(-1.21%)
Sep 22, 2009 7.222 7.400 7.211 7.346 356,173 +0.21(+2.89%)
Sep 21, 2009 7.087 7.264 6.968 7.140 312,549 +0.01(+0.08%)
Sep 18, 2009 7.211 7.340 7.051 7.134 1,171,943 -0.05(-0.66%)
Sep 17, 2009 7.276 7.346 7.087 7.181 489,324 -0.09(-1.30%)
Sep 16, 2009 7.022 7.293 7.022 7.276 896,593 +0.26(+3.70%)
Sep 15, 2009 6.638 7.122 6.561 7.016 539,845 +0.34(+5.13%)
Sep 14, 2009 6.602 6.697 6.490 6.673 363,630 +0.06(+0.98%)
Sep 11, 2009 6.673 6.691 6.295 6.608 540,114 -0.06(-0.97%)
Sep 10, 2009 6.195 6.697 6.100 6.673 545,650 +0.45(+7.31%)
Sep 09, 2009 5.959 6.283 5.781 6.218 846,950 +0.27(+4.46%)
Sep 08, 2009 5.888 5.976 5.734 5.953 379,643 +0.14(+2.34%)
Sep 04, 2009 5.705 6.029 5.646 5.817 225,963 +0.12(+2.18%)
Sep 03, 2009 5.598 5.758 5.492 5.693 399,318 +0.15(+2.77%)
Sep 02, 2009 5.528 5.705 5.498 5.539 479,736 +0.01(+0.21%)
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.