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 (%)
Aug 29, 2008 5.808 5.821 5.581 5.808 1,243,136 -0.03(-0.54%)
Aug 28, 2008 5.934 5.991 5.789 5.840 877,513 -0.08(-1.38%)
Aug 27, 2008 5.789 6.161 5.707 5.922 922,506 +0.14(+2.40%)
Aug 26, 2008 5.821 5.972 5.663 5.783 574,453 -0.04(-0.76%)
Aug 25, 2008 5.966 5.979 5.796 5.827 303,158 -0.16(-2.74%)
Aug 22, 2008 5.934 6.111 5.903 5.991 537,272 +0.09(+1.50%)
Aug 21, 2008 5.979 6.035 5.859 5.903 524,653 -0.13(-2.09%)
Aug 20, 2008 5.991 6.174 5.922 6.029 920,832 +0.07(+1.16%)
Aug 19, 2008 6.256 6.281 5.922 5.960 895,547 -0.37(-5.78%)
Aug 18, 2008 6.300 6.584 6.168 6.325 937,391 +0.01(+0.20%)
Aug 15, 2008 6.243 6.338 6.117 6.313 1,134,927 +0.13(+2.04%)
Aug 14, 2008 5.991 6.395 5.934 6.187 1,509,266 +0.13(+2.08%)
Aug 13, 2008 5.897 6.136 5.802 6.061 2,555,559 -0.30(-4.76%)
Aug 12, 2008 5.777 6.518 5.619 6.363 2,468,067 +0.58(+10.03%)
Aug 11, 2008 5.367 5.783 5.108 5.783 1,841,196 +0.42(+7.88%)
Aug 08, 2008 4.957 5.512 4.610 5.361 29,459,220 -1.72(-24.24%)
Aug 07, 2008 6.691 7.366 6.691 7.076 4,361,689 +0.27(+3.99%)
Aug 06, 2008 6.496 6.811 6.445 6.805 3,002,395 +0.28(+4.25%)
Aug 05, 2008 6.754 6.792 6.414 6.527 1,505,389 -0.15(-2.17%)
Aug 04, 2008 6.729 6.887 6.540 6.672 1,139,336 -0.08(-1.12%)
Aug 01, 2008 7.669 7.669 6.698 6.748 2,762,168 -0.86(-11.28%)
Jul 31, 2008 7.795 8.154 7.511 7.606 1,969,475 -0.33(-4.13%)
Jul 30, 2008 7.776 8.047 7.606 7.934 1,225,262 +0.25(+3.28%)
Jul 29, 2008 7.681 7.807 7.353 7.681 1,015,328 +0.25(+3.40%)
Jul 28, 2008 7.694 7.839 7.391 7.429 468,979 -0.31(-3.99%)
Jul 25, 2008 7.707 7.896 7.656 7.738 718,869 +0.15(+1.91%)
Jul 24, 2008 7.807 8.072 7.580 7.593 1,085,700 -0.10(-1.31%)
Jul 23, 2008 7.492 8.337 7.492 7.694 1,875,852 +0.23(+3.04%)
Jul 22, 2008 6.843 7.486 6.805 7.467 1,839,108 +0.56(+8.13%)
Jul 21, 2008 6.843 6.981 6.742 6.906 745,586 +0.10(+1.48%)
Jul 18, 2008 6.868 6.962 6.761 6.805 1,267,385 -0.07(-1.01%)
Jul 17, 2008 6.962 7.019 6.729 6.874 1,444,915 -0.03(-0.46%)
Jul 16, 2008 7.032 7.032 6.754 6.906 1,354,062 -0.14(-1.97%)
Jul 15, 2008 6.849 7.435 6.338 7.044 3,182,464 -0.44(-5.82%)
Jul 14, 2008 7.694 7.744 7.360 7.480 499,549 -0.14(-1.82%)
Jul 11, 2008 7.871 7.927 7.530 7.618 1,336,270 -0.39(-4.88%)
Jul 10, 2008 8.211 8.350 7.896 8.009 1,184,644 -0.19(-2.31%)
Jul 09, 2008 8.356 8.735 8.041 8.198 1,160,185 -0.14(-1.66%)
Jul 08, 2008 8.173 8.362 7.852 8.337 1,111,625 +0.18(+2.24%)
Jul 07, 2008 8.318 8.362 7.940 8.154 1,088,260 -0.08(-1.00%)
Jul 04, 2008 8.009 8.312 7.981 8.236 690,614 +0.00(+0.00%)
Jul 03, 2008 8.009 8.312 7.981 8.236 690,614 +0.24(+3.00%)
Jul 02, 2008 8.394 8.425 7.997 7.997 1,496,752 -0.47(-5.58%)
Jul 01, 2008 8.356 8.489 8.148 8.470 897,151 +0.02(+0.22%)
Jun 30, 2008 8.678 8.804 8.394 8.451 1,739,352 -0.33(-3.80%)
Jun 27, 2008 8.993 9.315 8.766 8.785 1,881,759 -0.21(-2.31%)
Jun 26, 2008 9.334 9.340 8.911 8.993 1,805,669 -0.54(-5.69%)
Jun 25, 2008 9.037 9.617 9.031 9.535 1,150,281 +0.50(+5.59%)
Jun 24, 2008 8.917 9.207 8.861 9.031 993,354 +0.04(+0.49%)
Jun 23, 2008 9.056 9.132 8.930 8.987 1,062,922 -0.05(-0.56%)
Jun 20, 2008 9.390 9.390 8.974 9.037 1,609,104 -0.43(-4.53%)
Jun 19, 2008 9.132 9.479 9.018 9.466 1,058,041 +0.33(+3.59%)
Jun 18, 2008 9.510 9.554 9.025 9.138 1,269,808 -0.38(-4.04%)
Jun 17, 2008 9.365 9.870 9.327 9.523 1,145,604 +0.17(+1.82%)
Jun 16, 2008 9.163 9.384 9.103 9.353 572,169 +0.14(+1.51%)
Jun 13, 2008 9.044 9.214 8.861 9.214 953,780 +0.28(+3.11%)
Jun 12, 2008 8.943 9.378 8.798 8.936 2,445,864 +0.36(+4.19%)
Jun 11, 2008 8.993 9.050 8.576 8.577 1,117,633 -0.45(-5.03%)
Jun 10, 2008 8.905 9.138 8.829 9.031 1,842,311 -0.16(-1.78%)
Jun 09, 2008 9.289 9.491 9.107 9.195 2,556,532 -0.02(-0.21%)
Jun 06, 2008 9.428 9.485 9.144 9.214 2,217,838 -0.26(-2.73%)
Jun 05, 2008 9.081 9.586 9.050 9.472 4,178,300 +0.74(+8.45%)
Jun 04, 2008 9.996 9.996 8.299 8.735 10,023,880 -1.33(-13.22%)
Jun 03, 2008 10.34 10.39 9.908 10.07 1,322,866 -0.26(-2.50%)
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.