Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Cogent Comm Hlds
(NQ:
CCOI
)
58.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
5.443
5.670
5.323
5.323
571,113
-0.32(-5.70%)
Apr 29, 2009
5.297
5.670
5.228
5.644
786,699
+0.42(+7.96%)
Apr 28, 2009
5.197
5.329
5.140
5.228
286,913
-0.04(-0.72%)
Apr 27, 2009
5.291
5.506
5.152
5.266
524,263
-0.16(-3.02%)
Apr 24, 2009
5.215
5.468
5.152
5.430
428,656
+0.26(+5.13%)
Apr 23, 2009
5.184
5.272
5.127
5.165
360,605
+0.00(+0.00%)
Apr 22, 2009
5.001
5.373
4.970
5.165
409,718
+0.04(+0.86%)
Apr 21, 2009
4.982
5.121
4.938
5.121
239,167
+0.11(+2.27%)
Apr 20, 2009
5.209
5.279
4.982
5.007
451,746
-0.30(-5.70%)
Apr 17, 2009
5.480
5.581
5.304
5.310
1,067,312
-0.17(-3.11%)
Apr 16, 2009
5.127
5.518
5.026
5.480
604,154
+0.38(+7.55%)
Apr 15, 2009
4.951
5.108
4.894
5.096
264,782
+0.11(+2.28%)
Apr 14, 2009
5.152
5.159
4.900
4.982
409,824
-0.28(-5.28%)
Apr 13, 2009
5.083
5.272
5.039
5.260
580,502
+0.16(+3.09%)
Apr 09, 2009
4.793
5.121
4.679
5.102
1,482,527
+0.46(+9.92%)
Apr 08, 2009
4.415
4.711
4.351
4.642
382,048
+0.25(+5.60%)
Apr 07, 2009
4.654
4.730
4.389
4.396
450,000
-0.33(-7.07%)
Apr 06, 2009
4.768
4.818
4.661
4.730
352,215
-0.15(-2.98%)
Apr 03, 2009
5.064
5.064
4.799
4.875
570,030
-0.21(-4.09%)
Apr 02, 2009
4.932
5.228
4.881
5.083
1,110,319
+0.27(+5.64%)
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
.