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

Cogent Comm Hlds (NQ: CCOI )

65.65 +0.72 (+1.11%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 26, 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 4.212 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%)
Feb 02, 2009 4.199 4.494 4.180 4.462 594,815 +0.20(+4.66%)
Jan 30, 2009 4.526 4.641 4.212 4.263 811,084 -0.19(-4.32%)
Jan 29, 2009 4.501 4.693 4.433 4.456 992,305 -0.10(-2.25%)
Jan 28, 2009 4.507 4.597 4.392 4.558 867,540 +0.08(+1.86%)
Jan 27, 2009 4.295 4.501 4.186 4.475 560,250 +0.19(+4.49%)
Jan 26, 2009 3.898 4.302 3.885 4.283 992,890 +0.40(+10.41%)
Jan 23, 2009 3.757 4.116 3.699 3.879 835,999 +0.00(+0.00%)
Jan 22, 2009 3.500 3.936 3.475 3.879 1,196,357 +0.29(+8.04%)
Jan 21, 2009 3.590 3.706 3.468 3.590 858,599 +0.08(+2.19%)
Jan 20, 2009 3.898 3.962 3.481 3.513 634,236 -0.45(-11.33%)
Jan 16, 2009 3.898 4.174 3.795 3.962 690,015 +0.12(+3.00%)
Jan 15, 2009 3.930 3.968 3.712 3.847 806,047 -0.09(-2.28%)
Jan 14, 2009 4.045 4.097 3.821 3.936 799,837 -0.19(-4.66%)
Jan 13, 2009 4.148 4.186 4.065 4.129 425,954 -0.03(-0.62%)
Jan 12, 2009 4.231 4.359 4.103 4.154 689,649 -0.08(-1.82%)
Jan 09, 2009 4.693 4.693 4.193 4.231 394,508 -0.45(-9.59%)
Jan 08, 2009 4.648 4.847 4.488 4.680 916,122 +0.01(+0.14%)
Jan 07, 2009 4.610 4.731 4.501 4.674 717,250 +0.01(+0.14%)
Jan 06, 2009 4.398 5.001 4.321 4.667 1,246,208 +0.36(+8.33%)
Jan 05, 2009 4.302 4.398 4.212 4.308 1,248,350 +0.04(+1.05%)
Jan 02, 2009 4.193 4.366 4.045 4.263 335,419 +0.08(+1.84%)
Dec 31, 2008 3.859 4.327 3.789 4.186 717,922 +0.34(+8.83%)
Dec 30, 2008 3.930 3.930 3.789 3.847 293,390 -0.03(-0.66%)
Dec 29, 2008 4.180 4.276 3.834 3.872 294,295 -0.31(-7.36%)
Dec 26, 2008 4.103 4.193 3.872 4.180 105,259 +0.12(+2.84%)
Dec 24, 2008 3.750 4.077 3.750 4.065 173,588 +0.31(+8.19%)
Dec 23, 2008 3.597 4.180 3.590 3.757 616,570 +0.20(+5.59%)
Dec 22, 2008 3.750 3.885 3.340 3.558 476,592 -0.19(-5.13%)
Dec 19, 2008 4.077 4.084 3.674 3.750 1,297,859 -0.03(-0.68%)
Dec 18, 2008 3.866 4.084 3.693 3.776 916,546 -0.06(-1.67%)
Dec 17, 2008 3.731 3.988 3.731 3.840 425,481 +0.06(+1.53%)
Dec 16, 2008 3.661 3.827 3.571 3.783 593,510 +0.19(+5.36%)
Dec 15, 2008 3.763 3.904 3.526 3.590 470,986 -0.16(-4.27%)
Dec 12, 2008 3.295 3.750 3.295 3.750 520,930 +0.36(+10.59%)
Dec 11, 2008 3.616 3.904 3.270 3.391 621,460 -0.29(-7.84%)
Dec 10, 2008 3.821 3.821 3.462 3.680 528,992 -0.10(-2.71%)
Dec 09, 2008 3.866 4.308 3.725 3.783 864,880 -0.13(-3.44%)
Dec 08, 2008 3.885 3.968 3.718 3.917 907,513 +0.16(+4.27%)
Dec 05, 2008 3.173 3.783 3.090 3.757 853,749 +0.52(+16.04%)
Dec 04, 2008 3.218 3.609 3.173 3.238 736,921 -0.03(-0.79%)
Dec 03, 2008 3.058 3.334 2.834 3.263 747,314 +0.26(+8.53%)
Dec 02, 2008 2.853 3.026 2.718 3.007 490,186 +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.