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 (%)
Dec 31, 2009 6.411 6.321 6.321 6.321 337,232 -0.08(-1.20%)
Dec 30, 2009 6.449 6.475 6.328 6.398 331,531 -0.06(-0.99%)
Dec 29, 2009 6.603 6.603 6.379 6.462 384,986 -0.15(-2.23%)
Dec 28, 2009 6.520 6.629 6.494 6.610 259,581 +0.13(+1.98%)
Dec 24, 2009 6.494 6.603 6.385 6.482 188,605 -0.01(-0.10%)
Dec 23, 2009 6.225 6.494 6.193 6.488 209,147 +0.28(+4.55%)
Dec 22, 2009 6.052 6.244 6.001 6.206 225,097 +0.17(+2.87%)
Dec 21, 2009 5.917 6.123 5.872 6.033 192,723 +0.16(+2.73%)
Dec 18, 2009 5.943 5.949 5.789 5.872 643,645 +0.01(+0.22%)
Dec 17, 2009 6.007 6.039 5.802 5.860 226,299 -0.18(-2.97%)
Dec 16, 2009 6.058 6.103 5.892 6.039 475,896 +0.06(+0.96%)
Dec 15, 2009 5.994 6.135 5.937 5.981 183,683 -0.04(-0.64%)
Dec 14, 2009 5.988 6.026 5.898 6.020 209,185 +0.08(+1.29%)
Dec 11, 2009 5.962 6.001 5.808 5.943 154,573 +0.04(+0.65%)
Dec 10, 2009 5.885 5.949 5.828 5.905 487,283 +0.04(+0.66%)
Dec 09, 2009 5.917 5.930 5.757 5.866 292,877 -0.06(-1.08%)
Dec 08, 2009 5.924 6.001 5.790 5.930 392,240 -0.08(-1.28%)
Dec 07, 2009 5.930 6.014 5.879 6.007 259,121 +0.06(+0.97%)
Dec 04, 2009 5.994 6.078 5.770 5.949 489,309 +0.12(+1.98%)
Dec 03, 2009 5.872 6.103 5.812 5.834 963,411 -0.01(-0.11%)
Dec 02, 2009 5.546 5.872 5.546 5.840 1,464,434 +0.29(+5.32%)
Dec 01, 2009 5.501 5.584 5.437 5.546 1,562,901 +0.09(+1.65%)
Nov 30, 2009 5.257 5.469 5.193 5.456 939,630 +0.17(+3.15%)
Nov 27, 2009 5.212 5.392 5.206 5.289 256,645 -0.15(-2.83%)
Nov 25, 2009 5.437 5.501 5.353 5.443 273,332 +0.06(+1.19%)
Nov 24, 2009 5.424 5.475 5.276 5.379 354,588 -0.04(-0.83%)
Nov 23, 2009 5.449 5.635 5.398 5.424 1,104,496 +0.21(+4.06%)
Nov 20, 2009 5.180 5.244 5.161 5.212 415,305 -0.02(-0.37%)
Nov 19, 2009 5.360 5.440 5.174 5.231 767,490 -0.17(-3.09%)
Nov 18, 2009 5.456 5.520 5.257 5.398 483,503 -0.04(-0.71%)
Nov 17, 2009 5.437 5.533 5.392 5.437 1,133,616 +0.00(+0.00%)
Nov 16, 2009 5.199 5.520 5.199 5.437 1,093,080 +0.24(+4.69%)
Nov 13, 2009 5.225 5.340 5.090 5.193 1,129,291 -0.04(-0.74%)
Nov 12, 2009 5.334 5.526 5.225 5.231 1,283,000 -0.22(-4.00%)
Nov 11, 2009 5.289 5.501 5.225 5.449 828,727 +0.16(+3.03%)
Nov 10, 2009 5.456 5.658 5.026 5.289 3,244,099 -0.25(-4.51%)
Nov 09, 2009 6.475 6.757 5.462 5.539 3,568,403 -1.11(-16.68%)
Nov 06, 2009 6.533 6.687 6.462 6.648 244,666 +0.01(+0.19%)
Nov 05, 2009 6.257 6.648 6.225 6.635 269,977 +0.46(+7.37%)
Nov 04, 2009 6.424 6.565 6.174 6.180 337,146 -0.19(-2.92%)
Nov 03, 2009 6.328 6.366 6.225 6.366 295,864 -0.01(-0.20%)
Nov 02, 2009 6.514 6.514 6.270 6.379 509,233 -0.12(-1.78%)
Oct 30, 2009 6.866 6.866 6.462 6.494 438,103 -0.46(-6.55%)
Oct 29, 2009 6.712 6.994 6.712 6.950 345,904 +0.31(+4.73%)
Oct 28, 2009 7.296 7.302 6.603 6.635 1,057,588 -0.71(-9.69%)
Oct 27, 2009 7.373 7.507 7.251 7.347 443,859 +0.03(+0.35%)
Oct 26, 2009 7.168 7.501 7.129 7.321 598,061 +0.19(+2.61%)
Oct 23, 2009 7.283 7.539 7.110 7.135 214,861 -0.13(-1.77%)
Oct 22, 2009 7.328 7.328 7.135 7.264 734,957 -0.10(-1.39%)
Oct 21, 2009 7.661 7.745 7.321 7.366 789,285 -0.34(-4.41%)
Oct 20, 2009 7.616 7.796 7.616 7.706 287,441 -0.05(-0.66%)
Oct 19, 2009 7.725 7.834 7.546 7.757 293,290 +0.09(+1.17%)
Oct 16, 2009 7.783 7.834 7.559 7.668 325,809 -0.17(-2.13%)
Oct 15, 2009 7.853 7.924 7.764 7.834 1,251,637 -0.10(-1.29%)
Oct 14, 2009 7.975 8.001 7.809 7.937 637,071 +0.08(+1.06%)
Oct 13, 2009 7.988 7.988 7.668 7.853 307,874 -0.12(-1.53%)
Oct 12, 2009 8.091 8.193 7.975 7.975 252,417 -0.07(-0.88%)
Oct 09, 2009 7.892 8.046 7.841 8.046 912,715 +0.09(+1.13%)
Oct 08, 2009 7.892 8.033 7.668 7.956 938,597 +0.12(+1.55%)
Oct 07, 2009 7.597 7.841 7.456 7.834 315,975 +0.21(+2.78%)
Oct 06, 2009 7.257 7.623 7.244 7.623 479,120 +0.44(+6.16%)
Oct 05, 2009 6.994 7.238 6.956 7.180 272,167 +0.25(+3.61%)
Oct 02, 2009 7.065 7.211 6.898 6.930 631,045 -0.19(-2.61%)
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.