Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 28, 2008
3.300
3.483
3.111
3.470
241,321
+0.12(+3.58%)
Nov 26, 2008
2.770
3.357
2.745
3.350
804,010
+0.49(+17.22%)
Nov 25, 2008
2.915
2.947
2.644
2.858
720,690
-0.02(-0.66%)
Nov 24, 2008
2.511
2.921
2.391
2.877
787,930
+0.37(+14.86%)
Nov 21, 2008
2.259
2.505
2.139
2.505
916,971
+0.29(+13.11%)
Nov 20, 2008
2.303
2.309
2.196
2.215
1,447,196
-0.11(-4.62%)
Nov 19, 2008
2.442
2.461
2.322
2.322
1,260,044
-0.13(-5.15%)
Nov 18, 2008
2.417
2.492
2.290
2.448
1,018,345
+0.05(+2.11%)
Nov 17, 2008
2.486
2.492
2.379
2.398
591,440
-0.12(-4.76%)
Nov 14, 2008
2.669
2.719
2.499
2.518
672,602
-0.22(-8.06%)
Nov 13, 2008
2.417
2.764
2.297
2.738
855,137
+0.32(+13.02%)
Nov 12, 2008
2.555
2.555
2.417
2.423
1,829,815
-0.18(-7.02%)
Nov 11, 2008
2.726
2.795
2.593
2.606
1,314,509
-0.20(-6.98%)
Nov 10, 2008
2.890
3.003
2.783
2.801
383,176
-0.02(-0.67%)
Nov 07, 2008
2.827
2.902
2.606
2.820
416,615
+0.03(+1.13%)
Nov 06, 2008
3.048
3.363
2.783
2.789
1,104,396
-0.18(-6.16%)
Nov 05, 2008
3.003
3.325
2.953
2.972
742,365
-0.14(-4.46%)
Nov 04, 2008
2.846
3.161
2.814
3.111
628,912
+0.25(+8.59%)
Nov 03, 2008
2.846
3.054
2.707
2.865
622,430
-0.15(-5.02%)
Oct 31, 2008
2.827
3.136
2.770
3.016
487,238
+0.20(+6.94%)
Oct 30, 2008
2.726
2.902
2.603
2.820
643,125
+0.19(+7.19%)
Oct 29, 2008
2.480
3.306
2.322
2.631
2,837,711
+0.17(+6.92%)
Oct 28, 2008
2.473
2.600
2.271
2.461
916,160
+0.06(+2.36%)
Oct 27, 2008
2.568
2.701
2.398
2.404
436,075
-0.20(-7.52%)
Oct 24, 2008
2.568
2.776
2.505
2.600
1,042,018
-0.13(-4.63%)
Oct 23, 2008
2.928
3.155
2.631
2.726
3,293,810
-0.19(-6.49%)
Oct 22, 2008
3.104
3.199
2.839
2.915
1,078,534
-0.25(-7.78%)
Oct 21, 2008
3.287
3.407
3.155
3.161
491,790
-0.20(-6.00%)
Oct 20, 2008
3.388
3.546
3.275
3.363
601,275
+0.03(+0.76%)
Oct 17, 2008
3.338
3.615
3.155
3.338
759,584
-0.15(-4.17%)
Oct 16, 2008
3.407
3.546
3.067
3.483
848,302
+0.11(+3.18%)
Oct 15, 2008
3.546
3.754
3.256
3.376
736,120
-0.21(-5.81%)
Oct 14, 2008
3.931
4.133
3.470
3.584
849,395
-0.23(-6.12%)
Oct 13, 2008
3.218
3.836
3.180
3.817
1,151,978
+0.74(+23.98%)
Oct 10, 2008
2.839
3.344
2.253
3.079
4,899,852
-0.01(-0.41%)
Oct 09, 2008
3.546
3.754
3.085
3.092
1,763,738
-0.40(-11.39%)
Oct 08, 2008
3.155
3.666
2.928
3.489
2,469,778
+0.25(+7.80%)
Oct 07, 2008
3.666
3.729
3.149
3.237
3,534,811
-0.38(-10.63%)
Oct 06, 2008
4.076
4.076
3.546
3.622
1,721,208
-0.50(-12.23%)
Oct 03, 2008
4.436
4.436
4.114
4.127
884,416
-0.25(-5.63%)
Oct 02, 2008
4.631
4.745
4.328
4.373
780,749
-0.30(-6.35%)
Oct 01, 2008
4.840
4.877
4.461
4.669
882,809
-0.20(-4.15%)
Sep 30, 2008
4.915
5.029
4.739
4.871
808,187
+0.01(+0.26%)
Sep 29, 2008
5.086
5.256
4.606
4.858
962,604
-0.33(-6.44%)
Sep 26, 2008
4.833
5.376
4.833
5.193
680,715
+0.26(+5.24%)
Sep 25, 2008
5.016
5.092
4.675
4.934
930,157
-0.09(-1.76%)
Sep 24, 2008
5.559
5.565
4.940
5.023
653,877
-0.28(-5.35%)
Sep 23, 2008
5.086
5.565
5.086
5.306
1,155,359
+0.21(+4.21%)
Sep 22, 2008
5.616
5.647
5.060
5.092
518,098
-0.53(-9.43%)
Sep 19, 2008
5.887
6.095
5.401
5.622
2,488,788
+0.07(+1.25%)
Sep 18, 2008
4.846
5.773
4.802
5.553
2,337,942
+0.81(+17.18%)
Sep 17, 2008
4.896
4.997
4.562
4.739
1,029,744
-0.24(-4.82%)
Sep 16, 2008
4.593
5.073
4.442
4.978
1,657,252
+0.50(+11.28%)
Sep 15, 2008
4.480
4.511
4.328
4.474
1,431,477
-0.05(-1.12%)
Sep 12, 2008
4.726
4.726
4.492
4.524
1,692,081
-0.20(-4.14%)
Sep 11, 2008
4.732
4.751
4.543
4.720
1,627,972
-0.04(-0.80%)
Sep 10, 2008
4.814
5.067
4.739
4.758
2,456,169
+0.02(+0.40%)
Sep 09, 2008
4.997
5.060
4.511
4.739
2,214,835
-0.28(-5.53%)
Sep 08, 2008
5.376
5.376
4.884
5.016
1,699,421
-0.24(-4.56%)
Sep 05, 2008
5.212
5.281
5.142
5.256
1,789,268
-0.01(-0.12%)
Sep 04, 2008
5.571
5.571
5.142
5.262
1,698,360
-0.34(-6.08%)
Sep 03, 2008
5.609
5.710
5.489
5.603
1,055,894
-0.01(-0.22%)
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
.