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 UNCHANGED
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 31, 2009 6.086 6.117 5.859 6.086 647,046 -0.09(-1.43%)
Aug 28, 2009 6.433 6.433 6.117 6.174 201,100 -0.20(-3.17%)
Aug 27, 2009 6.351 6.458 6.243 6.376 237,856 +0.03(+0.40%)
Aug 26, 2009 6.414 6.414 6.206 6.351 288,185 -0.08(-1.27%)
Aug 25, 2009 6.552 6.597 6.376 6.433 531,277 -0.09(-1.35%)
Aug 24, 2009 6.723 6.843 6.483 6.521 494,844 -0.13(-1.99%)
Aug 21, 2009 6.666 6.805 6.534 6.653 501,629 +0.08(+1.15%)
Aug 20, 2009 6.552 6.672 6.464 6.578 380,713 -0.01(-0.19%)
Aug 19, 2009 6.269 6.704 6.149 6.590 846,727 +0.25(+3.88%)
Aug 18, 2009 6.332 6.496 6.272 6.344 510,837 +0.04(+0.60%)
Aug 17, 2009 6.552 6.685 6.256 6.306 459,877 -0.40(-5.93%)
Aug 14, 2009 7.013 7.038 6.509 6.704 632,431 -0.30(-4.32%)
Aug 13, 2009 7.019 7.177 6.899 7.007 742,080 +0.06(+0.82%)
Aug 12, 2009 7.032 7.177 6.931 6.950 1,034,663 -0.05(-0.72%)
Aug 11, 2009 7.076 7.189 6.874 7.000 794,722 -0.09(-1.25%)
Aug 10, 2009 6.969 7.303 6.849 7.089 1,115,031 +0.15(+2.18%)
Aug 07, 2009 5.922 7.227 5.922 6.937 2,332,675 +1.25(+22.09%)
Aug 06, 2009 5.752 5.846 5.638 5.682 636,796 -0.02(-0.33%)
Aug 05, 2009 5.688 5.852 5.613 5.701 757,939 +0.01(+0.22%)
Aug 04, 2009 5.335 5.745 5.323 5.688 671,893 +0.32(+5.99%)
Aug 03, 2009 5.266 5.367 5.203 5.367 476,555 +0.14(+2.65%)
Jul 31, 2009 5.203 5.285 5.039 5.228 334,610 -0.02(-0.36%)
Jul 30, 2009 5.241 5.291 5.108 5.247 516,958 +0.08(+1.46%)
Jul 29, 2009 5.480 5.480 5.115 5.171 638,816 -0.35(-6.29%)
Jul 28, 2009 5.493 5.537 5.291 5.518 369,642 -0.04(-0.68%)
Jul 27, 2009 5.543 5.600 5.468 5.556 476,857 +0.06(+1.15%)
Jul 24, 2009 5.581 5.600 5.411 5.493 499,243 -0.16(-2.79%)
Jul 23, 2009 5.594 5.890 5.594 5.651 570,200 +0.04(+0.67%)
Jul 22, 2009 5.493 5.739 5.398 5.613 494,408 +0.10(+1.83%)
Jul 21, 2009 5.701 5.701 5.436 5.512 262,362 -0.15(-2.67%)
Jul 20, 2009 5.575 5.707 5.518 5.663 417,500 +0.11(+1.93%)
Jul 17, 2009 5.758 5.758 5.468 5.556 349,785 -0.19(-3.29%)
Jul 16, 2009 5.518 5.758 5.518 5.745 273,400 +0.18(+3.17%)
Jul 15, 2009 5.468 5.569 5.361 5.569 605,151 +0.20(+3.76%)
Jul 14, 2009 5.291 5.417 5.266 5.367 341,526 +0.06(+1.19%)
Jul 13, 2009 5.070 5.323 5.026 5.304 577,067 +0.26(+5.13%)
Jul 10, 2009 4.913 5.083 4.913 5.045 298,640 +0.11(+2.30%)
Jul 09, 2009 4.831 4.982 4.742 4.932 612,188 +0.09(+1.82%)
Jul 08, 2009 4.951 4.963 4.736 4.843 342,099 -0.09(-1.79%)
Jul 07, 2009 5.115 5.115 4.888 4.932 262,617 -0.20(-3.81%)
Jul 06, 2009 5.096 5.146 4.970 5.127 298,764 -0.01(-0.25%)
Jul 02, 2009 5.102 5.209 5.077 5.140 432,326 -0.05(-0.97%)
Jul 01, 2009 5.171 5.285 5.127 5.190 249,767 +0.05(+0.98%)
Jun 30, 2009 5.260 5.304 5.115 5.140 299,370 -0.10(-1.93%)
Jun 29, 2009 5.461 5.468 5.184 5.241 485,503 -0.23(-4.26%)
Jun 26, 2009 5.279 5.569 5.266 5.474 884,471 +0.14(+2.60%)
Jun 25, 2009 5.121 5.348 5.020 5.335 334,090 +0.27(+5.35%)
Jun 24, 2009 5.253 5.357 5.045 5.064 643,017 -0.15(-2.90%)
Jun 23, 2009 5.178 5.316 5.052 5.215 736,508 +0.10(+1.97%)
Jun 22, 2009 5.266 5.279 5.115 5.115 625,045 -0.18(-3.45%)
Jun 19, 2009 5.348 5.461 5.272 5.297 659,251 +0.06(+1.20%)
Jun 18, 2009 5.329 5.367 5.197 5.234 812,769 -0.08(-1.43%)
Jun 17, 2009 5.474 5.556 5.304 5.310 1,352,841 -0.11(-1.98%)
Jun 16, 2009 5.606 5.613 5.272 5.417 1,701,748 +0.36(+7.11%)
Jun 15, 2009 5.165 5.253 4.982 5.058 408,884 -0.20(-3.72%)
Jun 12, 2009 5.260 5.266 5.165 5.253 388,836 -0.04(-0.83%)
Jun 11, 2009 5.354 5.424 5.260 5.297 855,206 -0.01(-0.24%)
Jun 10, 2009 5.386 5.468 5.203 5.310 984,980 -0.07(-1.29%)
Jun 09, 2009 5.398 5.493 5.297 5.379 870,982 +0.01(+0.12%)
Jun 08, 2009 5.291 5.417 5.152 5.373 1,340,681 +0.01(+0.12%)
Jun 05, 2009 5.499 5.499 5.316 5.367 676,455 -0.02(-0.35%)
Jun 04, 2009 5.524 5.528 5.260 5.386 815,177 -0.11(-2.06%)
Jun 03, 2009 5.398 5.506 5.241 5.499 1,329,844 +0.01(+0.11%)
Jun 02, 2009 5.152 5.603 5.045 5.493 1,398,318 +0.30(+5.70%)
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.