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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2010 4.977 5.048 4.862 4.862 243,113 -0.13(-2.57%)
Jun 29, 2010 5.125 5.176 4.952 4.990 349,272 -0.26(-5.01%)
Jun 25, 2010 5.369 5.382 5.183 5.253 641,012 -0.10(-1.92%)
Jun 24, 2010 5.401 5.523 5.324 5.356 255,966 -0.10(-1.88%)
Jun 23, 2010 5.388 5.471 5.298 5.459 215,869 +0.05(+0.95%)
Jun 22, 2010 5.523 5.612 5.401 5.407 129,349 -0.08(-1.40%)
Jun 21, 2010 5.657 5.683 5.465 5.484 183,530 -0.07(-1.27%)
Jun 18, 2010 5.580 5.638 5.459 5.555 379,093 +0.02(+0.35%)
Jun 17, 2010 5.625 5.638 5.471 5.535 228,351 -0.04(-0.69%)
Jun 16, 2010 5.465 5.619 5.394 5.574 219,915 +0.05(+0.93%)
Jun 15, 2010 5.433 5.555 5.324 5.523 759,471 +0.13(+2.38%)
Jun 14, 2010 5.285 5.420 5.240 5.394 523,253 +0.17(+3.32%)
Jun 11, 2010 5.125 5.221 5.080 5.221 450,321 +0.02(+0.37%)
Jun 10, 2010 5.349 5.375 5.119 5.202 506,045 -0.03(-0.61%)
Jun 09, 2010 5.388 5.420 5.183 5.234 513,686 -0.07(-1.33%)
Jun 08, 2010 5.356 5.484 5.144 5.305 663,844 -0.04(-0.72%)
Jun 07, 2010 5.529 5.600 5.317 5.343 455,325 -0.13(-2.34%)
Jun 04, 2010 5.709 5.811 5.471 5.471 307,029 -0.40(-6.78%)
Jun 03, 2010 5.792 5.938 5.478 5.869 244,084 +0.07(+1.22%)
Jun 02, 2010 5.734 5.811 5.651 5.798 308,516 +0.07(+1.23%)
Jun 01, 2010 5.747 5.920 5.722 5.728 567,229 -0.08(-1.33%)
May 28, 2010 5.888 5.965 5.754 5.805 256,708 -0.08(-1.42%)
May 27, 2010 5.869 5.908 5.779 5.888 470,593 +0.18(+3.15%)
May 26, 2010 5.651 5.831 5.651 5.709 476,961 +0.09(+1.60%)
May 25, 2010 5.529 5.645 5.426 5.619 299,890 -0.03(-0.57%)
May 24, 2010 5.696 5.805 5.638 5.651 425,819 -0.03(-0.56%)
May 21, 2010 5.651 5.869 5.574 5.683 747,125 -0.08(-1.45%)
May 20, 2010 5.798 5.975 5.670 5.766 1,148,487 -0.25(-4.16%)
May 19, 2010 6.158 6.235 5.978 6.017 1,292,504 -0.18(-2.90%)
May 18, 2010 6.414 6.453 6.171 6.196 774,491 -0.13(-2.13%)
May 17, 2010 6.292 6.510 6.164 6.331 474,769 +0.10(+1.65%)
May 14, 2010 6.260 6.286 6.164 6.228 458,697 -0.09(-1.42%)
May 13, 2010 6.126 6.350 6.126 6.318 299,374 +0.15(+2.50%)
May 12, 2010 6.023 6.177 6.023 6.164 738,498 +0.14(+2.34%)
May 11, 2010 6.158 6.196 5.997 6.023 561,217 -0.16(-2.59%)
May 10, 2010 6.138 6.267 6.052 6.183 1,190,874 +0.30(+5.01%)
May 07, 2010 6.087 6.094 5.760 5.888 1,401,103 -0.21(-3.37%)
May 06, 2010 6.286 6.459 5.773 6.094 1,300,218 -0.26(-4.14%)
May 05, 2010 6.350 6.478 6.280 6.357 540,091 -0.11(-1.69%)
May 04, 2010 6.607 6.639 6.344 6.466 414,945 -0.26(-3.82%)
May 03, 2010 6.562 6.729 6.485 6.722 330,107 +0.19(+2.85%)
Apr 30, 2010 6.658 6.722 6.536 6.536 327,379 -0.14(-2.11%)
Apr 29, 2010 6.620 6.696 6.575 6.677 349,253 +0.10(+1.56%)
Apr 28, 2010 6.498 6.587 6.401 6.575 224,456 +0.11(+1.69%)
Apr 27, 2010 6.620 6.640 6.433 6.466 291,315 -0.17(-2.61%)
Apr 26, 2010 6.568 6.748 6.568 6.639 423,295 +0.05(+0.78%)
Apr 23, 2010 6.562 6.677 6.491 6.587 440,520 +0.01(+0.20%)
Apr 22, 2010 6.485 6.607 6.337 6.575 483,071 +0.00(+0.00%)
Apr 21, 2010 6.568 6.620 6.530 6.575 268,662 +0.03(+0.49%)
Apr 20, 2010 6.421 6.555 6.421 6.543 595,674 +0.14(+2.20%)
Apr 19, 2010 6.331 6.446 6.324 6.401 271,250 +0.06(+0.91%)
Apr 16, 2010 6.523 6.523 6.305 6.344 444,844 -0.19(-2.85%)
Apr 15, 2010 6.555 6.568 6.433 6.530 342,178 -0.01(-0.20%)
Apr 14, 2010 6.446 6.661 6.433 6.543 374,162 +0.12(+1.80%)
Apr 13, 2010 6.433 6.498 6.389 6.427 441,802 -0.03(-0.40%)
Apr 12, 2010 6.433 6.498 6.421 6.453 643,809 -0.00(-0.05%)
Apr 09, 2010 6.433 6.498 6.389 6.456 707,730 +0.03(+0.50%)
Apr 08, 2010 6.536 6.671 6.324 6.424 627,005 -0.16(-2.39%)
Apr 07, 2010 6.504 6.671 6.504 6.581 628,296 +0.08(+1.28%)
Apr 06, 2010 6.504 6.581 6.472 6.498 332,024 -0.03(-0.39%)
Apr 05, 2010 6.453 6.581 6.423 6.523 518,067 +0.08(+1.19%)
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.