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 +0.37 (+0.62%)
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 (%)
Oct 30, 2009 6.758 6.758 6.360 6.392 445,139 -0.45(-6.55%)
Oct 29, 2009 6.606 6.884 6.606 6.840 351,459 +0.31(+4.73%)
Oct 28, 2009 7.180 7.187 6.499 6.531 1,074,572 -0.70(-9.69%)
Oct 27, 2009 7.256 7.389 7.136 7.231 450,987 +0.03(+0.35%)
Oct 26, 2009 7.054 7.382 7.016 7.206 607,665 +0.18(+2.61%)
Oct 23, 2009 7.168 7.420 6.997 7.023 218,312 -0.13(-1.77%)
Oct 22, 2009 7.212 7.212 7.023 7.149 746,760 -0.10(-1.39%)
Oct 21, 2009 7.540 7.622 7.206 7.250 801,960 -0.33(-4.41%)
Oct 20, 2009 7.496 7.673 7.496 7.584 292,057 -0.05(-0.66%)
Oct 19, 2009 7.603 7.710 7.426 7.635 298,000 +0.09(+1.17%)
Oct 16, 2009 7.660 7.710 7.439 7.546 331,041 -0.16(-2.13%)
Oct 15, 2009 7.729 7.799 7.641 7.710 1,271,737 -0.10(-1.29%)
Oct 14, 2009 7.849 7.874 7.685 7.811 647,301 +0.08(+1.06%)
Oct 13, 2009 7.862 7.862 7.546 7.729 312,819 -0.12(-1.53%)
Oct 12, 2009 7.963 8.064 7.849 7.849 256,470 -0.07(-0.88%)
Oct 09, 2009 7.767 7.919 7.717 7.919 927,372 +0.09(+1.13%)
Oct 08, 2009 7.767 7.906 7.546 7.830 953,670 +0.12(+1.55%)
Oct 07, 2009 7.477 7.717 7.338 7.710 321,049 +0.21(+2.78%)
Oct 06, 2009 7.143 7.502 7.130 7.502 486,815 +0.44(+6.16%)
Oct 05, 2009 6.884 7.124 6.846 7.067 276,538 +0.25(+3.61%)
Oct 02, 2009 6.953 7.097 6.789 6.821 641,179 -0.18(-2.61%)
Oct 01, 2009 7.048 7.073 6.871 7.004 779,693 -0.13(-1.77%)
Sep 30, 2009 7.294 7.376 6.960 7.130 302,165 -0.14(-1.91%)
Sep 29, 2009 7.445 7.480 7.262 7.269 276,299 -0.15(-1.96%)
Sep 28, 2009 7.477 7.622 7.395 7.414 493,181 +0.01(+0.09%)
Sep 25, 2009 7.496 7.628 7.376 7.408 186,603 -0.14(-1.84%)
Sep 24, 2009 7.818 7.887 7.401 7.546 218,766 -0.21(-2.69%)
Sep 23, 2009 7.849 7.994 7.698 7.755 466,040 -0.09(-1.21%)
Sep 22, 2009 7.717 7.906 7.704 7.849 333,355 +0.22(+2.89%)
Sep 21, 2009 7.572 7.761 7.445 7.628 292,526 +0.01(+0.08%)
Sep 18, 2009 7.704 7.843 7.534 7.622 1,096,864 -0.05(-0.66%)
Sep 17, 2009 7.774 7.849 7.572 7.673 457,976 -0.10(-1.30%)
Sep 16, 2009 7.502 7.792 7.502 7.774 839,154 +0.28(+3.70%)
Sep 15, 2009 7.092 7.609 7.010 7.496 505,261 +0.37(+5.13%)
Sep 14, 2009 7.054 7.155 6.934 7.130 340,335 +0.07(+0.98%)
Sep 11, 2009 7.130 7.149 6.726 7.061 505,513 -0.07(-0.97%)
Sep 10, 2009 6.619 7.155 6.518 7.130 510,694 +0.49(+7.31%)
Sep 09, 2009 6.366 6.713 6.177 6.644 792,692 +0.28(+4.46%)
Sep 08, 2009 6.291 6.385 6.127 6.360 355,322 +0.15(+2.33%)
Sep 04, 2009 6.095 6.442 6.032 6.215 211,487 +0.13(+2.18%)
Sep 03, 2009 5.982 6.152 5.868 6.083 373,736 +0.16(+2.77%)
Sep 02, 2009 5.906 6.095 5.874 5.918 449,003 +0.01(+0.21%)
Sep 01, 2009 6.064 6.467 5.868 5.906 500,310 -0.18(-3.01%)
Aug 31, 2009 6.089 6.120 5.862 6.089 646,720 -0.09(-1.43%)
Aug 28, 2009 6.436 6.436 6.120 6.177 200,998 -0.20(-3.17%)
Aug 27, 2009 6.354 6.461 6.247 6.379 237,736 +0.03(+0.40%)
Aug 26, 2009 6.417 6.417 6.209 6.354 288,039 -0.08(-1.27%)
Aug 25, 2009 6.556 6.600 6.379 6.436 531,009 -0.09(-1.35%)
Aug 24, 2009 6.726 6.846 6.486 6.524 494,595 -0.13(-1.99%)
Aug 21, 2009 6.669 6.808 6.537 6.657 501,376 +0.08(+1.15%)
Aug 20, 2009 6.556 6.676 6.467 6.581 380,521 -0.01(-0.19%)
Aug 19, 2009 6.272 6.707 6.152 6.594 846,300 +0.25(+3.88%)
Aug 18, 2009 6.335 6.499 6.275 6.348 510,580 +0.04(+0.60%)
Aug 17, 2009 6.556 6.688 6.259 6.310 459,645 -0.40(-5.93%)
Aug 14, 2009 7.016 7.042 6.512 6.707 632,112 -0.30(-4.32%)
Aug 13, 2009 7.023 7.180 6.903 7.010 741,705 +0.06(+0.82%)
Aug 12, 2009 7.035 7.180 6.934 6.953 1,034,142 -0.05(-0.72%)
Aug 11, 2009 7.079 7.193 6.877 7.004 794,321 -0.09(-1.25%)
Aug 10, 2009 6.972 7.307 6.852 7.092 1,114,469 +0.15(+2.18%)
Aug 07, 2009 5.925 7.231 5.925 6.941 2,331,498 +1.26(+22.09%)
Aug 06, 2009 5.754 5.849 5.641 5.685 636,475 -0.02(-0.33%)
Aug 05, 2009 5.691 5.855 5.616 5.704 757,557 +0.01(+0.22%)
Aug 04, 2009 5.338 5.748 5.325 5.691 671,555 +0.32(+5.99%)
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.