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

Cogent Comm Hlds (NQ: CCOI )

64.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2010 5.994 6.090 5.847 6.071 308,358 +0.15(+2.49%)
Sep 29, 2010 6.007 6.020 5.879 5.924 190,066 -0.12(-2.01%)
Sep 28, 2010 5.962 6.065 5.770 6.046 128,845 +0.12(+1.95%)
Sep 27, 2010 5.924 5.956 5.840 5.930 128,943 +0.03(+0.43%)
Sep 24, 2010 5.905 5.937 5.802 5.905 282,286 +0.09(+1.54%)
Sep 23, 2010 5.834 5.981 5.757 5.815 132,450 -0.06(-1.09%)
Sep 22, 2010 5.956 5.981 5.520 5.879 123,693 -0.08(-1.40%)
Sep 21, 2010 5.969 6.103 5.866 5.962 309,476 +0.01(+0.11%)
Sep 20, 2010 5.667 5.994 5.655 5.956 489,513 +0.33(+5.81%)
Sep 17, 2010 5.655 5.828 5.481 5.629 576,673 -0.01(-0.23%)
Sep 15, 2010 5.552 5.674 5.513 5.642 410,348 +0.09(+1.62%)
Sep 14, 2010 5.616 5.616 5.475 5.552 214,632 -0.07(-1.25%)
Sep 13, 2010 5.674 5.687 5.539 5.622 281,484 +0.01(+0.11%)
Sep 10, 2010 5.584 5.642 5.507 5.616 150,405 +0.04(+0.69%)
Sep 09, 2010 5.680 5.680 5.546 5.578 85,661 -0.01(-0.11%)
Sep 08, 2010 5.731 5.751 5.546 5.584 258,185 -0.11(-1.91%)
Sep 07, 2010 6.058 6.058 5.680 5.693 169,180 -0.38(-6.23%)
Sep 03, 2010 5.917 6.097 5.853 6.071 205,145 +0.22(+3.84%)
Sep 02, 2010 5.872 5.917 5.789 5.847 121,271 -0.06(-1.08%)
Sep 01, 2010 5.667 5.911 5.578 5.911 214,632 +0.32(+5.73%)
Aug 31, 2010 5.584 5.642 5.456 5.590 174,496 -0.01(-0.11%)
Aug 30, 2010 5.776 5.860 5.597 5.597 170,561 -0.22(-3.85%)
Aug 27, 2010 5.661 5.834 5.578 5.821 378,297 +0.24(+4.37%)
Aug 26, 2010 5.379 5.655 5.379 5.578 259,244 +0.21(+3.94%)
Aug 25, 2010 5.321 5.385 5.103 5.366 466,322 -0.01(-0.12%)
Aug 24, 2010 5.276 5.443 5.276 5.372 149,110 +0.00(+0.00%)
Aug 23, 2010 5.353 5.462 5.353 5.372 277,199 +0.05(+0.96%)
Aug 20, 2010 5.385 5.462 5.292 5.321 315,165 -0.08(-1.43%)
Aug 19, 2010 5.462 5.488 5.398 5.398 855,460 -0.10(-1.86%)
Aug 18, 2010 5.622 5.622 5.443 5.501 186,858 -0.12(-2.05%)
Aug 17, 2010 5.578 5.635 5.494 5.616 158,385 +0.12(+2.10%)
Aug 16, 2010 5.379 5.533 5.379 5.501 191,267 +0.08(+1.42%)
Aug 13, 2010 5.539 5.539 5.360 5.424 304,909 -0.15(-2.76%)
Aug 12, 2010 5.295 5.590 5.257 5.578 726,011 +0.19(+3.45%)
Aug 11, 2010 5.469 5.542 5.276 5.392 574,073 -0.19(-3.33%)
Aug 10, 2010 5.783 5.815 5.494 5.578 277,514 -0.23(-3.97%)
Aug 09, 2010 5.802 5.943 5.719 5.808 207,173 +0.07(+1.23%)
Aug 06, 2010 6.014 6.014 5.674 5.738 263,041 -0.03(-0.56%)
Aug 05, 2010 5.872 5.943 5.674 5.770 491,396 +0.00(+0.00%)
Aug 04, 2010 5.597 5.776 5.526 5.770 435,149 +0.19(+3.45%)
Aug 03, 2010 5.533 5.680 5.456 5.578 338,534 +0.03(+0.58%)
Aug 02, 2010 5.610 5.725 5.539 5.546 352,045 +0.02(+0.35%)
Jul 30, 2010 5.411 5.565 5.398 5.526 430,557 +0.02(+0.35%)
Jul 29, 2010 5.533 5.558 5.388 5.507 283,062 +0.01(+0.23%)
Jul 28, 2010 5.526 5.539 5.478 5.494 299,253 -0.06(-1.15%)
Jul 27, 2010 5.552 5.629 5.481 5.558 388,280 +0.01(+0.23%)
Jul 26, 2010 5.353 5.546 5.295 5.546 294,738 +0.22(+4.22%)
Jul 23, 2010 5.180 5.334 5.084 5.321 195,975 +0.10(+1.84%)
Jul 22, 2010 4.969 5.225 4.904 5.225 298,388 +0.32(+6.54%)
Jul 21, 2010 4.904 4.994 4.808 4.904 520,680 +0.03(+0.53%)
Jul 20, 2010 4.853 4.898 4.783 4.879 315,706 -0.05(-1.04%)
Jul 19, 2010 5.007 5.116 4.872 4.930 325,589 -0.07(-1.41%)
Jul 16, 2010 5.122 5.180 4.975 5.001 464,285 -0.18(-3.47%)
Jul 15, 2010 5.263 5.263 5.090 5.180 251,971 -0.06(-1.22%)
Jul 14, 2010 5.340 5.340 5.167 5.244 449,997 -0.10(-1.92%)
Jul 13, 2010 5.129 5.353 5.116 5.347 668,521 +0.29(+5.70%)
Jul 12, 2010 4.892 5.110 4.872 5.058 486,891 +0.16(+3.27%)
Jul 09, 2010 4.860 4.911 4.693 4.898 302,983 +0.04(+0.92%)
Jul 08, 2010 4.629 4.892 4.629 4.853 466,952 +0.27(+5.87%)
Jul 07, 2010 4.565 4.616 4.501 4.584 503,772 +0.05(+1.13%)
Jul 06, 2010 4.597 4.654 4.473 4.533 366,382 +0.03(+0.57%)
Jul 02, 2010 4.693 4.693 4.475 4.507 715,252 -0.14(-3.03%)
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.