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 UNCHANGED
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 (%)
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%)
Feb 02, 2009 4.133 4.423 4.114 4.392 604,367 +0.20(+4.66%)
Jan 30, 2009 4.455 4.568 4.145 4.196 824,109 -0.19(-4.32%)
Jan 29, 2009 4.429 4.619 4.363 4.385 1,008,240 -0.10(-2.25%)
Jan 28, 2009 4.436 4.524 4.322 4.486 881,472 +0.08(+1.86%)
Jan 27, 2009 4.227 4.429 4.120 4.404 569,247 +0.19(+4.49%)
Jan 26, 2009 3.836 4.234 3.824 4.215 1,008,835 +0.40(+10.41%)
Jan 23, 2009 3.697 4.051 3.641 3.817 849,424 +0.00(+0.00%)
Jan 22, 2009 3.445 3.874 3.420 3.817 1,215,569 +0.28(+8.04%)
Jan 21, 2009 3.533 3.647 3.414 3.533 872,387 +0.08(+2.19%)
Jan 20, 2009 3.836 3.899 3.426 3.458 644,422 -0.44(-11.33%)
Jan 16, 2009 3.836 4.108 3.735 3.899 701,096 +0.11(+3.00%)
Jan 15, 2009 3.868 3.906 3.653 3.786 818,991 -0.09(-2.28%)
Jan 14, 2009 3.981 4.032 3.761 3.874 812,682 -0.19(-4.66%)
Jan 13, 2009 4.082 4.120 4.000 4.063 432,795 -0.03(-0.62%)
Jan 12, 2009 4.164 4.291 4.038 4.089 700,724 -0.08(-1.82%)
Jan 09, 2009 4.619 4.619 4.127 4.164 400,844 -0.44(-9.59%)
Jan 08, 2009 4.575 4.770 4.417 4.606 930,834 +0.01(+0.14%)
Jan 07, 2009 4.537 4.657 4.429 4.600 728,768 +0.01(+0.14%)
Jan 06, 2009 4.328 4.922 4.253 4.593 1,266,221 +0.35(+8.33%)
Jan 05, 2009 4.234 4.328 4.145 4.240 1,268,397 +0.04(+1.05%)
Jan 02, 2009 4.127 4.297 3.981 4.196 340,806 +0.08(+1.84%)
Dec 31, 2008 3.798 4.259 3.729 4.120 729,451 +0.33(+8.83%)
Dec 30, 2008 3.868 3.868 3.729 3.786 298,102 -0.03(-0.66%)
Dec 29, 2008 4.114 4.209 3.773 3.811 299,021 -0.30(-7.36%)
Dec 26, 2008 4.038 4.127 3.811 4.114 106,949 +0.11(+2.84%)
Dec 24, 2008 3.691 4.013 3.691 4.000 176,376 +0.30(+8.19%)
Dec 23, 2008 3.540 4.114 3.533 3.697 626,471 +0.20(+5.59%)
Dec 22, 2008 3.691 3.824 3.287 3.502 484,246 -0.19(-5.13%)
Dec 19, 2008 4.013 4.019 3.615 3.691 1,318,701 -0.03(-0.68%)
Dec 18, 2008 3.805 4.019 3.634 3.716 931,265 -0.06(-1.67%)
Dec 17, 2008 3.672 3.925 3.672 3.780 432,314 +0.06(+1.53%)
Dec 16, 2008 3.603 3.767 3.514 3.723 603,041 +0.19(+5.36%)
Dec 15, 2008 3.704 3.843 3.470 3.533 478,550 -0.16(-4.27%)
Dec 12, 2008 3.243 3.691 3.243 3.691 529,295 +0.35(+10.59%)
Dec 11, 2008 3.559 3.843 3.218 3.338 631,440 -0.28(-7.84%)
Dec 10, 2008 3.761 3.761 3.407 3.622 537,488 -0.10(-2.71%)
Dec 09, 2008 3.805 4.240 3.666 3.723 878,769 -0.13(-3.44%)
Dec 08, 2008 3.824 3.906 3.660 3.855 922,087 +0.16(+4.27%)
Dec 05, 2008 3.123 3.723 3.041 3.697 867,460 +0.51(+16.04%)
Dec 04, 2008 3.167 3.552 3.123 3.186 748,755 -0.03(-0.79%)
Dec 03, 2008 3.010 3.281 2.789 3.212 759,315 +0.25(+8.53%)
Dec 02, 2008 2.808 2.978 2.675 2.959 498,058 +0.21(+7.57%)
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.