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 (%)
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%)
Apr 01, 2009 4.501 4.892 4.436 4.892 363,348 +0.28(+5.97%)
Mar 31, 2009 4.616 4.827 4.597 4.616 425,190 +0.09(+1.98%)
Mar 30, 2009 4.725 4.783 4.420 4.526 392,961 -0.42(-8.55%)
Mar 26, 2009 4.879 5.129 4.719 4.949 689,990 +0.15(+3.07%)
Mar 25, 2009 4.757 4.860 4.622 4.802 461,700 +0.12(+2.60%)
Mar 24, 2009 4.667 4.818 4.654 4.680 493,159 -0.12(-2.54%)
Mar 23, 2009 4.744 4.853 4.597 4.802 904,928 +0.28(+6.09%)
Mar 20, 2009 4.802 4.815 4.481 4.526 606,292 -0.21(-4.34%)
Mar 19, 2009 4.725 4.827 4.610 4.731 413,168 +0.05(+1.10%)
Mar 18, 2009 4.501 4.699 4.481 4.680 591,199 +0.17(+3.84%)
Mar 17, 2009 4.340 4.545 4.315 4.507 515,838 +0.17(+3.99%)
Mar 16, 2009 4.398 4.520 4.308 4.334 568,602 -0.01(-0.30%)
Mar 13, 2009 4.161 4.558 4.161 4.347 797,477 +0.32(+7.96%)
Mar 12, 2009 3.686 4.161 3.552 4.026 639,117 +0.33(+8.84%)
Mar 11, 2009 3.789 3.815 3.674 3.699 485,082 -0.06(-1.54%)
Mar 10, 2009 3.654 3.879 3.654 3.757 816,905 +0.22(+6.35%)
Mar 09, 2009 3.827 3.904 3.449 3.532 817,540 -0.34(-8.77%)
Mar 06, 2009 4.000 4.007 3.750 3.872 396,134 +0.01(+0.33%)
Mar 05, 2009 4.283 4.283 3.847 3.859 602,603 -0.54(-12.24%)
Mar 04, 2009 4.154 4.501 4.103 4.398 581,262 +0.49(+12.64%)
Mar 02, 2009 4.142 4.270 3.885 3.904 551,444 -0.34(-8.01%)
Feb 27, 2009 4.212 4.533 3.545 4.244 3,269,220 -0.12(-2.79%)
Feb 26, 2009 3.924 4.725 3.815 4.366 1,815,494 +0.51(+13.12%)
Feb 25, 2009 3.988 4.103 3.853 3.859 455,052 -0.16(-3.99%)
Feb 24, 2009 3.859 4.084 3.718 4.020 402,579 +0.17(+4.50%)
Feb 23, 2009 4.039 4.039 3.795 3.847 536,405 -0.17(-4.15%)
Feb 20, 2009 3.827 4.052 3.744 4.013 356,906 +0.15(+3.99%)
Feb 19, 2009 3.911 3.975 3.840 3.859 454,772 +0.02(+0.50%)
Feb 18, 2009 3.879 3.911 3.808 3.840 536,023 -0.01(-0.17%)
Feb 17, 2009 3.968 4.077 3.783 3.847 316,734 -0.28(-6.69%)
Feb 13, 2009 3.968 4.164 3.949 4.122 334,597 +0.12(+3.04%)
Feb 12, 2009 3.879 4.142 3.866 4.000 346,672 -0.17(-4.15%)
Feb 11, 2009 4.257 4.302 4.077 4.174 334,167 -0.08(-1.81%)
Feb 10, 2009 4.462 4.488 4.193 4.250 551,783 -0.24(-5.29%)
Feb 09, 2009 4.488 4.501 4.366 4.488 304,761 +0.00(+0.00%)
Feb 06, 2009 4.468 4.517 4.366 4.488 634,828 +0.00(+0.00%)
Feb 05, 2009 4.398 4.504 4.212 4.488 495,860 +0.06(+1.30%)
Feb 04, 2009 4.430 4.513 4.295 4.430 1,059,558 +0.01(+0.29%)
Feb 03, 2009 4.488 4.488 4.359 4.417 716,211 -0.04(-1.01%)
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.