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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 5.414 5.568 5.401 5.529 430,340 +0.02(+0.35%)
Jul 29, 2010 5.535 5.561 5.391 5.510 282,920 +0.01(+0.23%)
Jul 28, 2010 5.529 5.542 5.481 5.497 299,102 -0.06(-1.15%)
Jul 27, 2010 5.555 5.632 5.484 5.561 388,084 +0.01(+0.23%)
Jul 26, 2010 5.356 5.548 5.298 5.548 294,589 +0.22(+4.22%)
Jul 23, 2010 5.183 5.337 5.087 5.324 195,876 +0.10(+1.84%)
Jul 22, 2010 4.971 5.228 4.907 5.228 298,237 +0.32(+6.54%)
Jul 21, 2010 4.907 4.997 4.811 4.907 520,418 +0.03(+0.53%)
Jul 20, 2010 4.856 4.900 4.785 4.881 315,547 -0.05(-1.04%)
Jul 19, 2010 5.010 5.119 4.875 4.933 325,425 -0.07(-1.41%)
Jul 16, 2010 5.125 5.183 4.977 5.003 464,051 -0.18(-3.47%)
Jul 15, 2010 5.266 5.266 5.093 5.183 251,844 -0.06(-1.22%)
Jul 14, 2010 5.343 5.343 5.170 5.247 449,770 -0.10(-1.92%)
Jul 13, 2010 5.131 5.356 5.119 5.349 668,184 +0.29(+5.70%)
Jul 12, 2010 4.894 5.112 4.875 5.061 486,646 +0.16(+3.27%)
Jul 09, 2010 4.862 4.913 4.695 4.900 302,830 +0.04(+0.92%)
Jul 08, 2010 4.631 4.894 4.631 4.856 466,717 +0.27(+5.87%)
Jul 07, 2010 4.567 4.618 4.503 4.586 503,518 +0.05(+1.13%)
Jul 06, 2010 4.599 4.657 4.475 4.535 366,197 +0.03(+0.57%)
Jul 02, 2010 4.695 4.695 4.477 4.509 714,891 -0.14(-3.03%)
Jul 01, 2010 4.856 4.875 4.599 4.650 1,087,836 -0.21(-4.35%)
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%)
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.