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

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 5.445 5.672 5.325 5.325 570,825 -0.32(-5.70%)
Apr 29, 2009 5.300 5.672 5.231 5.647 786,302 +0.42(+7.96%)
Apr 28, 2009 5.199 5.332 5.142 5.231 286,768 -0.04(-0.72%)
Apr 27, 2009 5.294 5.508 5.155 5.269 523,999 -0.16(-3.02%)
Apr 24, 2009 5.218 5.471 5.155 5.433 428,439 +0.27(+5.13%)
Apr 23, 2009 5.187 5.275 5.130 5.168 360,423 +0.00(+0.00%)
Apr 22, 2009 5.004 5.376 4.972 5.168 409,511 +0.04(+0.86%)
Apr 21, 2009 4.985 5.123 4.940 5.123 239,046 +0.11(+2.27%)
Apr 20, 2009 5.212 5.281 4.985 5.010 451,518 -0.30(-5.70%)
Apr 17, 2009 5.483 5.584 5.306 5.313 1,066,774 -0.17(-3.11%)
Apr 16, 2009 5.130 5.521 5.029 5.483 603,849 +0.38(+7.55%)
Apr 15, 2009 4.953 5.111 4.896 5.098 264,648 +0.11(+2.28%)
Apr 14, 2009 5.155 5.161 4.903 4.985 409,617 -0.28(-5.28%)
Apr 13, 2009 5.086 5.275 5.041 5.262 580,209 +0.16(+3.09%)
Apr 09, 2009 4.795 5.123 4.682 5.105 1,481,779 +0.46(+9.92%)
Apr 08, 2009 4.417 4.713 4.354 4.644 381,855 +0.25(+5.60%)
Apr 07, 2009 4.657 4.732 4.392 4.398 449,773 -0.33(-7.07%)
Apr 06, 2009 4.770 4.821 4.663 4.732 352,038 -0.15(-2.98%)
Apr 03, 2009 5.067 5.067 4.802 4.877 569,743 -0.21(-4.09%)
Apr 02, 2009 4.934 5.231 4.884 5.086 1,109,759 +0.27(+5.64%)
Apr 01, 2009 4.429 4.814 4.366 4.814 369,183 +0.27(+5.97%)
Mar 31, 2009 4.543 4.751 4.524 4.543 432,018 +0.09(+1.98%)
Mar 30, 2009 4.650 4.707 4.351 4.455 399,271 -0.42(-8.55%)
Mar 26, 2009 4.802 5.048 4.644 4.871 701,071 +0.15(+3.07%)
Mar 25, 2009 4.682 4.783 4.549 4.726 469,115 +0.12(+2.60%)
Mar 24, 2009 4.593 4.742 4.581 4.606 501,078 -0.12(-2.54%)
Mar 23, 2009 4.669 4.776 4.524 4.726 919,461 +0.27(+6.09%)
Mar 20, 2009 4.726 4.739 4.410 4.455 616,029 -0.20(-4.34%)
Mar 19, 2009 4.650 4.751 4.537 4.657 419,803 +0.05(+1.10%)
Mar 18, 2009 4.429 4.625 4.410 4.606 600,694 +0.17(+3.84%)
Mar 17, 2009 4.272 4.474 4.246 4.436 524,122 +0.17(+3.99%)
Mar 16, 2009 4.328 4.448 4.240 4.265 577,734 -0.01(-0.29%)
Mar 13, 2009 4.095 4.486 4.095 4.278 810,284 +0.32(+7.96%)
Mar 12, 2009 3.628 4.095 3.496 3.962 649,381 +0.32(+8.84%)
Mar 11, 2009 3.729 3.754 3.615 3.641 492,872 -0.06(-1.54%)
Mar 10, 2009 3.597 3.817 3.597 3.697 830,024 +0.22(+6.35%)
Mar 09, 2009 3.767 3.843 3.395 3.477 830,669 -0.33(-8.77%)
Mar 06, 2009 3.937 3.944 3.691 3.811 402,495 +0.01(+0.33%)
Mar 05, 2009 4.215 4.215 3.786 3.798 612,281 -0.53(-12.24%)
Mar 04, 2009 4.089 4.429 4.038 4.328 590,596 +0.49(+12.64%)
Mar 02, 2009 4.076 4.202 3.824 3.843 560,300 -0.33(-8.01%)
Feb 27, 2009 4.145 4.461 3.489 4.177 3,321,721 -0.12(-2.79%)
Feb 26, 2009 3.862 4.650 3.754 4.297 1,844,650 +0.50(+13.12%)
Feb 25, 2009 3.925 4.038 3.792 3.798 462,360 -0.16(-3.99%)
Feb 24, 2009 3.798 4.019 3.660 3.956 409,044 +0.17(+4.50%)
Feb 23, 2009 3.975 3.975 3.735 3.786 545,019 -0.16(-4.15%)
Feb 20, 2009 3.767 3.988 3.685 3.950 362,637 +0.15(+3.99%)
Feb 19, 2009 3.849 3.912 3.780 3.798 462,075 +0.02(+0.50%)
Feb 18, 2009 3.817 3.849 3.748 3.780 544,631 -0.01(-0.17%)
Feb 17, 2009 3.906 4.013 3.723 3.786 321,821 -0.27(-6.69%)
Feb 13, 2009 3.906 4.098 3.887 4.057 339,971 +0.12(+3.05%)
Feb 12, 2009 3.817 4.076 3.805 3.937 352,239 -0.17(-4.15%)
Feb 11, 2009 4.190 4.234 4.013 4.108 339,533 -0.08(-1.81%)
Feb 10, 2009 4.392 4.417 4.127 4.183 560,644 -0.23(-5.29%)
Feb 09, 2009 4.417 4.429 4.297 4.417 309,655 +0.00(+0.00%)
Feb 06, 2009 4.398 4.445 4.297 4.417 645,022 +0.00(+0.00%)
Feb 05, 2009 4.328 4.433 4.145 4.417 503,823 +0.06(+1.30%)
Feb 04, 2009 4.360 4.442 4.227 4.360 1,076,573 +0.01(+0.29%)
Feb 03, 2009 4.417 4.417 4.291 4.347 727,713 -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.