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

Cogent Comm Hlds (NQ: CCOI )

83.75 -1.60 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 30, 2009 4.167 4.273 3.878 3.925 880,962 -0.18(-4.32%)
Jan 29, 2009 4.144 4.321 4.082 4.102 1,077,796 -0.09(-2.25%)
Jan 28, 2009 4.149 4.232 4.043 4.197 942,282 +0.08(+1.86%)
Jan 27, 2009 3.955 4.144 3.854 4.120 608,517 +0.18(+4.49%)
Jan 26, 2009 3.589 3.961 3.577 3.943 1,078,431 +0.37(+10.41%)
Jan 23, 2009 3.459 3.789 3.406 3.571 908,023 +0.00(+0.00%)
Jan 22, 2009 3.223 3.624 3.199 3.571 1,299,428 +0.27(+8.04%)
Jan 21, 2009 3.305 3.412 3.193 3.305 932,571 +0.07(+2.19%)
Jan 20, 2009 3.589 3.648 3.205 3.235 688,878 -0.41(-11.33%)
Jan 16, 2009 3.589 3.843 3.494 3.648 749,463 +0.11(+3.00%)
Jan 15, 2009 3.618 3.654 3.418 3.541 875,491 -0.08(-2.28%)
Jan 14, 2009 3.724 3.772 3.518 3.624 868,747 -0.18(-4.66%)
Jan 13, 2009 3.819 3.854 3.742 3.801 462,652 -0.02(-0.62%)
Jan 12, 2009 3.896 4.014 3.778 3.825 749,065 -0.07(-1.82%)
Jan 09, 2009 4.321 4.321 3.860 3.896 428,497 -0.41(-9.59%)
Jan 08, 2009 4.279 4.462 4.132 4.309 995,049 +0.01(+0.14%)
Jan 07, 2009 4.244 4.356 4.144 4.303 779,044 +0.01(+0.14%)
Jan 06, 2009 4.049 4.604 3.978 4.297 1,353,574 +0.33(+8.33%)
Jan 05, 2009 3.961 4.049 3.878 3.966 1,355,901 +0.04(+1.05%)
Jan 02, 2009 3.860 4.020 3.724 3.925 364,317 +0.07(+1.84%)
Dec 31, 2008 3.553 3.984 3.488 3.854 779,774 +0.31(+8.83%)
Dec 30, 2008 3.618 3.618 3.488 3.541 318,667 -0.02(-0.66%)
Dec 29, 2008 3.848 3.937 3.530 3.565 319,649 -0.28(-7.36%)
Dec 26, 2008 3.778 3.860 3.565 3.848 114,328 +0.11(+2.84%)
Dec 24, 2008 3.453 3.754 3.453 3.742 188,544 +0.28(+8.19%)
Dec 23, 2008 3.311 3.848 3.305 3.459 669,690 +0.18(+5.59%)
Dec 22, 2008 3.453 3.577 3.075 3.276 517,652 -0.18(-5.13%)
Dec 19, 2008 3.754 3.760 3.382 3.453 1,409,675 -0.02(-0.68%)
Dec 18, 2008 3.559 3.760 3.400 3.477 995,510 -0.06(-1.67%)
Dec 17, 2008 3.435 3.671 3.435 3.536 462,139 +0.05(+1.53%)
Dec 16, 2008 3.370 3.524 3.288 3.482 644,643 +0.18(+5.36%)
Dec 15, 2008 3.465 3.595 3.246 3.305 511,563 -0.15(-4.27%)
Dec 12, 2008 3.034 3.453 3.034 3.453 565,810 +0.33(+10.59%)
Dec 11, 2008 3.329 3.595 3.010 3.122 675,001 -0.27(-7.84%)
Dec 10, 2008 3.518 3.518 3.187 3.388 574,567 -0.09(-2.71%)
Dec 09, 2008 3.559 3.966 3.429 3.482 939,393 -0.12(-3.44%)
Dec 08, 2008 3.577 3.654 3.423 3.606 985,699 +0.15(+4.27%)
Dec 05, 2008 2.922 3.482 2.845 3.459 927,303 +0.48(+16.04%)
Dec 04, 2008 2.963 3.323 2.922 2.981 800,409 -0.02(-0.79%)
Dec 03, 2008 2.815 3.069 2.609 3.004 811,698 +0.24(+8.53%)
Dec 02, 2008 2.627 2.786 2.503 2.768 532,417 +0.19(+7.57%)
Dec 01, 2008 3.140 3.294 2.568 2.573 959,286 -0.67(-20.73%)
Nov 28, 2008 3.087 3.258 2.910 3.246 257,969 +0.11(+3.58%)
Nov 26, 2008 2.591 3.140 2.568 3.134 859,476 +0.46(+17.22%)
Nov 25, 2008 2.727 2.756 2.473 2.674 770,409 -0.02(-0.66%)
Nov 24, 2008 2.349 2.733 2.237 2.692 842,287 +0.35(+14.86%)
Nov 21, 2008 2.113 2.343 2.001 2.343 980,230 +0.27(+13.11%)
Nov 20, 2008 2.154 2.160 2.054 2.072 1,547,034 -0.10(-4.62%)
Nov 19, 2008 2.284 2.302 2.172 2.172 1,346,970 -0.12(-5.15%)
Nov 18, 2008 2.261 2.331 2.143 2.290 1,088,598 +0.05(+2.11%)
Nov 17, 2008 2.326 2.331 2.225 2.243 632,241 -0.11(-4.76%)
Nov 14, 2008 2.497 2.544 2.337 2.355 719,003 -0.21(-8.06%)
Nov 13, 2008 2.261 2.585 2.149 2.562 914,131 +0.30(+13.02%)
Nov 12, 2008 2.391 2.391 2.261 2.267 1,956,049 -0.17(-7.02%)
Nov 11, 2008 2.550 2.615 2.426 2.438 1,405,193 -0.18(-6.98%)
Nov 10, 2008 2.703 2.810 2.603 2.621 409,610 -0.02(-0.67%)
Nov 07, 2008 2.644 2.715 2.438 2.638 445,356 +0.03(+1.13%)
Nov 06, 2008 2.851 3.146 2.603 2.609 1,180,585 -0.17(-6.16%)
Nov 05, 2008 2.810 3.111 2.762 2.780 793,578 -0.13(-4.46%)
Nov 04, 2008 2.662 2.957 2.633 2.910 672,299 +0.23(+8.59%)
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.