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
)
54.44
+2.29 (+4.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2008
3.797
4.257
3.727
4.118
729,819
+0.33(+8.83%)
Dec 30, 2008
3.866
3.866
3.727
3.784
298,252
-0.03(-0.66%)
Dec 29, 2008
4.112
4.206
3.771
3.809
299,172
-0.30(-7.36%)
Dec 26, 2008
4.036
4.124
3.809
4.112
107,003
+0.11(+2.84%)
Dec 24, 2008
3.689
4.011
3.689
3.998
176,465
+0.30(+8.19%)
Dec 23, 2008
3.538
4.112
3.532
3.696
626,788
+0.20(+5.59%)
Dec 22, 2008
3.689
3.822
3.286
3.500
484,490
-0.19(-5.13%)
Dec 19, 2008
4.011
4.017
3.614
3.689
1,319,366
-0.03(-0.68%)
Dec 18, 2008
3.803
4.017
3.633
3.715
931,735
-0.06(-1.67%)
Dec 17, 2008
3.670
3.923
3.670
3.778
432,532
+0.06(+1.53%)
Dec 16, 2008
3.601
3.765
3.513
3.721
603,345
+0.19(+5.36%)
Dec 15, 2008
3.702
3.841
3.469
3.532
478,791
-0.16(-4.27%)
Dec 12, 2008
3.242
3.689
3.242
3.689
529,562
+0.35(+10.59%)
Dec 11, 2008
3.557
3.841
3.216
3.336
631,759
-0.28(-7.84%)
Dec 10, 2008
3.759
3.759
3.406
3.620
537,759
-0.10(-2.71%)
Dec 09, 2008
3.803
4.238
3.664
3.721
879,213
-0.13(-3.44%)
Dec 08, 2008
3.822
3.904
3.658
3.853
922,552
+0.16(+4.27%)
Dec 05, 2008
3.122
3.721
3.040
3.696
867,897
+0.51(+16.04%)
Dec 04, 2008
3.166
3.551
3.122
3.185
749,133
-0.03(-0.79%)
Dec 03, 2008
3.008
3.279
2.787
3.210
759,698
+0.25(+8.53%)
Dec 02, 2008
2.806
2.977
2.674
2.958
498,309
+0.21(+7.57%)
Dec 01, 2008
3.355
3.519
2.743
2.750
897,832
-0.72(-20.73%)
Nov 28, 2008
3.298
3.481
3.109
3.469
241,442
+0.12(+3.58%)
Nov 26, 2008
2.769
3.355
2.743
3.349
804,415
+0.49(+17.22%)
Nov 25, 2008
2.914
2.945
2.642
2.857
721,054
-0.02(-0.66%)
Nov 24, 2008
2.510
2.920
2.390
2.876
788,327
+0.37(+14.86%)
Nov 21, 2008
2.258
2.504
2.138
2.504
917,434
+0.29(+13.11%)
Nov 20, 2008
2.302
2.308
2.195
2.214
1,447,926
-0.11(-4.62%)
Nov 19, 2008
2.441
2.460
2.321
2.321
1,260,679
-0.13(-5.15%)
Nov 18, 2008
2.415
2.491
2.289
2.447
1,018,859
+0.05(+2.11%)
Nov 17, 2008
2.485
2.491
2.378
2.396
591,738
-0.12(-4.76%)
Nov 14, 2008
2.668
2.718
2.497
2.516
672,941
-0.22(-8.06%)
Nov 13, 2008
2.415
2.762
2.296
2.737
855,569
+0.32(+13.02%)
Nov 12, 2008
2.554
2.554
2.415
2.422
1,830,739
-0.18(-7.02%)
Nov 11, 2008
2.724
2.794
2.592
2.605
1,315,172
-0.20(-6.98%)
Nov 10, 2008
2.888
3.002
2.781
2.800
383,369
-0.02(-0.67%)
Nov 07, 2008
2.825
2.901
2.605
2.819
416,825
+0.03(+1.13%)
Nov 06, 2008
3.046
3.361
2.781
2.787
1,104,953
-0.18(-6.16%)
Nov 05, 2008
3.002
3.324
2.951
2.970
742,739
-0.14(-4.46%)
Nov 04, 2008
2.844
3.160
2.813
3.109
629,229
+0.25(+8.59%)
Nov 03, 2008
2.844
3.052
2.705
2.863
622,744
-0.15(-5.02%)
Oct 31, 2008
2.825
3.134
2.769
3.015
487,484
+0.20(+6.94%)
Oct 30, 2008
2.724
2.901
2.601
2.819
643,450
+0.19(+7.19%)
Oct 29, 2008
2.478
3.305
2.321
2.630
2,839,142
+0.17(+6.92%)
Oct 28, 2008
2.472
2.598
2.270
2.460
916,622
+0.06(+2.36%)
Oct 27, 2008
2.567
2.699
2.396
2.403
436,295
-0.20(-7.52%)
Oct 24, 2008
2.567
2.775
2.504
2.598
1,042,544
-0.13(-4.63%)
Oct 23, 2008
2.926
3.153
2.630
2.724
3,295,471
-0.19(-6.49%)
Oct 22, 2008
3.103
3.197
2.838
2.914
1,079,078
-0.25(-7.78%)
Oct 21, 2008
3.286
3.406
3.153
3.160
492,038
-0.20(-6.00%)
Oct 20, 2008
3.387
3.544
3.273
3.361
601,579
+0.03(+0.76%)
Oct 17, 2008
3.336
3.614
3.153
3.336
759,968
-0.15(-4.17%)
Oct 16, 2008
3.406
3.544
3.065
3.481
848,730
+0.11(+3.18%)
Oct 15, 2008
3.544
3.752
3.254
3.374
736,492
-0.21(-5.81%)
Oct 14, 2008
3.929
4.131
3.469
3.582
849,824
-0.23(-6.12%)
Oct 13, 2008
3.216
3.834
3.178
3.815
1,152,559
+0.74(+23.98%)
Oct 10, 2008
2.838
3.342
2.251
3.078
4,902,324
-0.01(-0.41%)
Oct 09, 2008
3.544
3.752
3.084
3.090
1,764,627
-0.40(-11.39%)
Oct 08, 2008
3.153
3.664
2.926
3.487
2,471,024
+0.25(+7.80%)
Oct 07, 2008
3.664
3.727
3.147
3.235
3,536,594
-0.38(-10.63%)
Oct 06, 2008
4.074
4.074
3.544
3.620
1,722,076
-0.50(-12.23%)
Oct 03, 2008
4.433
4.433
4.112
4.124
884,862
-0.25(-5.63%)
Oct 02, 2008
4.629
4.742
4.326
4.370
781,143
-0.30(-6.35%)
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
.