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 (%)
Jan 29, 2010 6.966 7.124 6.840 6.890 626,931 -0.05(-0.73%)
Jan 28, 2010 6.928 7.097 6.852 6.941 874,226 +0.06(+0.92%)
Jan 27, 2010 6.884 6.966 6.821 6.878 515,062 -0.01(-0.18%)
Jan 26, 2010 7.250 7.275 6.878 6.890 785,400 -0.37(-5.04%)
Jan 25, 2010 7.483 7.502 7.016 7.256 988,951 +0.01(+0.09%)
Jan 22, 2010 7.256 7.543 7.199 7.250 1,515,605 -0.01(-0.09%)
Jan 21, 2010 7.439 7.483 7.244 7.256 668,025 -0.15(-1.96%)
Jan 20, 2010 7.483 7.565 7.294 7.401 384,632 -0.11(-1.43%)
Jan 19, 2010 7.370 7.527 7.351 7.509 422,804 +0.18(+2.41%)
Jan 15, 2010 7.527 7.332 7.332 7.332 642,187 -0.16(-2.11%)
Jan 14, 2010 7.527 7.698 7.414 7.490 1,487,830 +0.33(+4.58%)
Jan 13, 2010 7.067 7.275 7.067 7.161 1,078,312 +0.13(+1.89%)
Jan 12, 2010 6.960 7.124 6.922 7.029 785,942 +0.03(+0.36%)
Jan 11, 2010 6.808 7.061 6.773 7.004 1,273,393 +0.24(+3.54%)
Jan 08, 2010 6.575 6.796 6.575 6.764 550,693 +0.18(+2.78%)
Jan 07, 2010 6.638 6.726 6.404 6.581 292,402 -0.06(-0.86%)
Jan 06, 2010 6.360 6.726 6.360 6.638 799,464 +0.30(+4.78%)
Jan 05, 2010 6.272 6.518 6.209 6.335 888,478 +0.07(+1.11%)
Jan 04, 2010 6.272 6.335 6.190 6.266 729,656 +0.04(+0.71%)
Dec 31, 2009 6.310 6.221 6.221 6.221 342,647 -0.08(-1.20%)
Dec 30, 2009 6.348 6.373 6.228 6.297 336,855 -0.06(-0.99%)
Dec 29, 2009 6.499 6.499 6.278 6.360 391,168 -0.15(-2.23%)
Dec 28, 2009 6.417 6.524 6.392 6.505 263,750 +0.13(+1.98%)
Dec 24, 2009 6.392 6.499 6.284 6.379 191,634 -0.01(-0.10%)
Dec 23, 2009 6.127 6.392 6.095 6.385 212,506 +0.28(+4.55%)
Dec 22, 2009 5.956 6.146 5.906 6.108 228,711 +0.17(+2.87%)
Dec 21, 2009 5.824 6.026 5.780 5.937 195,818 +0.16(+2.73%)
Dec 18, 2009 5.849 5.855 5.698 5.780 653,982 +0.01(+0.22%)
Dec 17, 2009 5.912 5.944 5.710 5.767 229,933 -0.18(-2.97%)
Dec 16, 2009 5.963 6.007 5.799 5.944 483,539 +0.06(+0.96%)
Dec 15, 2009 5.900 6.038 5.843 5.887 186,633 -0.04(-0.64%)
Dec 14, 2009 5.893 5.931 5.805 5.925 212,544 +0.08(+1.29%)
Dec 11, 2009 5.868 5.906 5.717 5.849 157,055 +0.04(+0.65%)
Dec 10, 2009 5.792 5.855 5.736 5.811 495,108 +0.04(+0.66%)
Dec 09, 2009 5.824 5.836 5.666 5.773 297,580 -0.06(-1.08%)
Dec 08, 2009 5.830 5.906 5.698 5.836 398,539 -0.08(-1.28%)
Dec 07, 2009 5.836 5.918 5.786 5.912 263,282 +0.06(+0.97%)
Dec 04, 2009 5.900 5.982 5.679 5.855 497,167 +0.11(+1.98%)
Dec 03, 2009 5.780 6.007 5.720 5.742 978,882 -0.01(-0.11%)
Dec 02, 2009 5.458 5.780 5.458 5.748 1,487,952 +0.29(+5.32%)
Dec 01, 2009 5.414 5.496 5.351 5.458 1,588,000 +0.09(+1.65%)
Nov 30, 2009 5.174 5.382 5.111 5.370 954,719 +0.16(+3.15%)
Nov 27, 2009 5.130 5.306 5.123 5.205 260,767 -0.15(-2.83%)
Nov 25, 2009 5.351 5.414 5.269 5.357 277,722 +0.06(+1.19%)
Nov 24, 2009 5.338 5.388 5.193 5.294 360,282 -0.04(-0.83%)
Nov 23, 2009 5.363 5.546 5.313 5.338 1,122,233 +0.21(+4.06%)
Nov 20, 2009 5.098 5.161 5.079 5.130 421,975 -0.02(-0.37%)
Nov 19, 2009 5.275 5.354 5.092 5.149 779,815 -0.16(-3.09%)
Nov 18, 2009 5.370 5.433 5.174 5.313 491,268 -0.04(-0.71%)
Nov 17, 2009 5.351 5.445 5.306 5.351 1,151,821 +0.00(+0.00%)
Nov 16, 2009 5.117 5.433 5.117 5.351 1,110,634 +0.24(+4.69%)
Nov 13, 2009 5.142 5.256 5.010 5.111 1,147,426 -0.04(-0.74%)
Nov 12, 2009 5.250 5.439 5.142 5.149 1,303,604 -0.21(-4.00%)
Nov 11, 2009 5.205 5.414 5.142 5.363 842,035 +0.16(+3.03%)
Nov 10, 2009 5.370 5.568 4.947 5.205 3,296,196 -0.25(-4.51%)
Nov 09, 2009 6.373 6.650 5.376 5.452 3,625,709 -1.09(-16.68%)
Nov 06, 2009 6.430 6.581 6.360 6.543 248,595 +0.01(+0.19%)
Nov 05, 2009 6.158 6.543 6.127 6.531 274,313 +0.45(+7.37%)
Nov 04, 2009 6.322 6.461 6.076 6.083 342,560 -0.18(-2.92%)
Nov 03, 2009 6.228 6.266 6.127 6.266 300,615 -0.01(-0.20%)
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.