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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2009 6.306 6.218 6.218 6.218 342,820 -0.08(-1.20%)
Dec 30, 2009 6.344 6.370 6.225 6.294 337,025 -0.06(-0.99%)
Dec 29, 2009 6.496 6.496 6.275 6.357 391,365 -0.15(-2.23%)
Dec 28, 2009 6.414 6.521 6.388 6.502 263,883 +0.13(+1.98%)
Dec 24, 2009 6.388 6.496 6.281 6.376 191,730 -0.01(-0.10%)
Dec 23, 2009 6.124 6.388 6.092 6.382 212,613 +0.28(+4.55%)
Dec 22, 2009 5.953 6.143 5.903 6.105 228,827 +0.17(+2.87%)
Dec 21, 2009 5.821 6.023 5.777 5.934 195,916 +0.16(+2.73%)
Dec 18, 2009 5.846 5.852 5.695 5.777 654,312 +0.01(+0.22%)
Dec 17, 2009 5.909 5.941 5.707 5.764 230,049 -0.18(-2.97%)
Dec 16, 2009 5.960 6.004 5.796 5.941 483,783 +0.06(+0.96%)
Dec 15, 2009 5.897 6.035 5.840 5.884 186,727 -0.04(-0.64%)
Dec 14, 2009 5.890 5.928 5.802 5.922 212,651 +0.08(+1.29%)
Dec 11, 2009 5.865 5.903 5.714 5.846 157,134 +0.04(+0.65%)
Dec 10, 2009 5.789 5.852 5.733 5.808 495,358 +0.04(+0.66%)
Dec 09, 2009 5.821 5.834 5.663 5.770 297,730 -0.06(-1.08%)
Dec 08, 2009 5.827 5.903 5.695 5.834 398,740 -0.08(-1.28%)
Dec 07, 2009 5.834 5.915 5.783 5.909 263,415 +0.06(+0.97%)
Dec 04, 2009 5.897 5.979 5.676 5.852 497,418 +0.11(+1.98%)
Dec 03, 2009 5.777 6.004 5.717 5.739 979,376 -0.01(-0.11%)
Dec 02, 2009 5.455 5.777 5.455 5.745 1,488,703 +0.29(+5.32%)
Dec 01, 2009 5.411 5.493 5.348 5.455 1,588,801 +0.09(+1.65%)
Nov 30, 2009 5.171 5.379 5.108 5.367 955,201 +0.16(+3.15%)
Nov 27, 2009 5.127 5.304 5.121 5.203 260,898 -0.15(-2.83%)
Nov 25, 2009 5.348 5.411 5.266 5.354 277,862 +0.06(+1.19%)
Nov 24, 2009 5.335 5.386 5.190 5.291 360,464 -0.04(-0.83%)
Nov 23, 2009 5.361 5.543 5.310 5.335 1,122,799 +0.21(+4.06%)
Nov 20, 2009 5.096 5.159 5.077 5.127 422,188 -0.02(-0.37%)
Nov 19, 2009 5.272 5.351 5.089 5.146 780,209 -0.16(-3.09%)
Nov 18, 2009 5.367 5.430 5.171 5.310 491,516 -0.04(-0.71%)
Nov 17, 2009 5.348 5.443 5.304 5.348 1,152,402 +0.00(+0.00%)
Nov 16, 2009 5.115 5.430 5.115 5.348 1,111,194 +0.24(+4.69%)
Nov 13, 2009 5.140 5.253 5.007 5.108 1,148,005 -0.04(-0.74%)
Nov 12, 2009 5.247 5.436 5.140 5.146 1,304,261 -0.21(-4.00%)
Nov 11, 2009 5.203 5.411 5.140 5.361 842,460 +0.16(+3.03%)
Nov 10, 2009 5.367 5.565 4.944 5.203 3,297,859 -0.25(-4.51%)
Nov 09, 2009 6.370 6.647 5.373 5.449 3,627,538 -1.09(-16.68%)
Nov 06, 2009 6.426 6.578 6.357 6.540 248,721 +0.01(+0.19%)
Nov 05, 2009 6.155 6.540 6.124 6.527 274,451 +0.45(+7.37%)
Nov 04, 2009 6.319 6.458 6.073 6.079 342,733 -0.18(-2.92%)
Nov 03, 2009 6.225 6.262 6.124 6.262 300,767 -0.01(-0.20%)
Nov 02, 2009 6.407 6.407 6.168 6.275 517,672 -0.11(-1.78%)
Oct 30, 2009 6.754 6.754 6.357 6.388 445,364 -0.45(-6.55%)
Oct 29, 2009 6.603 6.880 6.603 6.836 351,637 +0.31(+4.73%)
Oct 28, 2009 7.177 7.183 6.496 6.527 1,075,114 -0.70(-9.69%)
Oct 27, 2009 7.252 7.385 7.133 7.227 451,215 +0.03(+0.35%)
Oct 26, 2009 7.051 7.379 7.013 7.202 607,972 +0.18(+2.61%)
Oct 23, 2009 7.164 7.416 6.994 7.019 218,422 -0.13(-1.77%)
Oct 22, 2009 7.208 7.208 7.019 7.145 747,136 -0.10(-1.39%)
Oct 21, 2009 7.536 7.618 7.202 7.246 802,365 -0.33(-4.41%)
Oct 20, 2009 7.492 7.669 7.492 7.580 292,204 -0.05(-0.66%)
Oct 19, 2009 7.599 7.707 7.423 7.631 298,151 +0.09(+1.17%)
Oct 16, 2009 7.656 7.707 7.435 7.543 331,208 -0.16(-2.13%)
Oct 15, 2009 7.725 7.795 7.637 7.707 1,272,378 -0.10(-1.29%)
Oct 14, 2009 7.845 7.871 7.681 7.807 647,628 +0.08(+1.06%)
Oct 13, 2009 7.858 7.858 7.543 7.725 312,976 -0.12(-1.53%)
Oct 12, 2009 7.959 8.060 7.845 7.845 256,600 -0.07(-0.88%)
Oct 09, 2009 7.763 7.915 7.713 7.915 927,840 +0.09(+1.13%)
Oct 08, 2009 7.763 7.902 7.543 7.826 954,151 +0.12(+1.55%)
Oct 07, 2009 7.473 7.713 7.334 7.707 321,211 +0.21(+2.78%)
Oct 06, 2009 7.139 7.498 7.126 7.498 487,060 +0.44(+6.16%)
Oct 05, 2009 6.880 7.120 6.843 7.063 276,677 +0.25(+3.61%)
Oct 02, 2009 6.950 7.094 6.786 6.817 641,503 -0.18(-2.61%)
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.