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
)
55.11
-1.60 (-2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009
4.543
4.751
4.524
4.543
432,018
+0.09(+1.98%)
Mar 30, 2009
4.650
4.707
4.351
4.455
399,271
-0.42(-8.55%)
Mar 26, 2009
4.802
5.048
4.644
4.871
701,071
+0.15(+3.07%)
Mar 25, 2009
4.682
4.783
4.549
4.726
469,115
+0.12(+2.60%)
Mar 24, 2009
4.593
4.742
4.581
4.606
501,078
-0.12(-2.54%)
Mar 23, 2009
4.669
4.776
4.524
4.726
919,461
+0.27(+6.09%)
Mar 20, 2009
4.726
4.739
4.410
4.455
616,029
-0.20(-4.34%)
Mar 19, 2009
4.650
4.751
4.537
4.657
419,803
+0.05(+1.10%)
Mar 18, 2009
4.429
4.625
4.410
4.606
600,694
+0.17(+3.84%)
Mar 17, 2009
4.272
4.474
4.246
4.436
524,122
+0.17(+3.99%)
Mar 16, 2009
4.328
4.448
4.240
4.265
577,734
-0.01(-0.29%)
Mar 13, 2009
4.095
4.486
4.095
4.278
810,284
+0.32(+7.96%)
Mar 12, 2009
3.628
4.095
3.496
3.962
649,381
+0.32(+8.84%)
Mar 11, 2009
3.729
3.754
3.615
3.641
492,872
-0.06(-1.54%)
Mar 10, 2009
3.597
3.817
3.597
3.697
830,024
+0.22(+6.35%)
Mar 09, 2009
3.767
3.843
3.395
3.477
830,669
-0.33(-8.77%)
Mar 06, 2009
3.937
3.944
3.691
3.811
402,495
+0.01(+0.33%)
Mar 05, 2009
4.215
4.215
3.786
3.798
612,281
-0.53(-12.24%)
Mar 04, 2009
4.089
4.429
4.038
4.328
590,596
+0.49(+12.64%)
Mar 02, 2009
4.076
4.202
3.824
3.843
560,300
-0.33(-8.01%)
Feb 27, 2009
4.145
4.461
3.489
4.177
3,321,721
-0.12(-2.79%)
Feb 26, 2009
3.862
4.650
3.754
4.297
1,844,650
+0.50(+13.12%)
Feb 25, 2009
3.925
4.038
3.792
3.798
462,360
-0.16(-3.99%)
Feb 24, 2009
3.798
4.019
3.660
3.956
409,044
+0.17(+4.50%)
Feb 23, 2009
3.975
3.975
3.735
3.786
545,019
-0.16(-4.15%)
Feb 20, 2009
3.767
3.988
3.685
3.950
362,637
+0.15(+3.99%)
Feb 19, 2009
3.849
3.912
3.780
3.798
462,075
+0.02(+0.50%)
Feb 18, 2009
3.817
3.849
3.748
3.780
544,631
-0.01(-0.17%)
Feb 17, 2009
3.906
4.013
3.723
3.786
321,821
-0.27(-6.69%)
Feb 13, 2009
3.906
4.098
3.887
4.057
339,971
+0.12(+3.05%)
Feb 12, 2009
3.817
4.076
3.805
3.937
352,239
-0.17(-4.15%)
Feb 11, 2009
4.190
4.234
4.013
4.108
339,533
-0.08(-1.81%)
Feb 10, 2009
4.392
4.417
4.127
4.183
560,644
-0.23(-5.29%)
Feb 09, 2009
4.417
4.429
4.297
4.417
309,655
+0.00(+0.00%)
Feb 06, 2009
4.398
4.445
4.297
4.417
645,022
+0.00(+0.00%)
Feb 05, 2009
4.328
4.433
4.145
4.417
503,823
+0.06(+1.30%)
Feb 04, 2009
4.360
4.442
4.227
4.360
1,076,573
+0.01(+0.29%)
Feb 03, 2009
4.417
4.417
4.291
4.347
727,713
-0.04(-1.01%)
Feb 02, 2009
4.133
4.423
4.114
4.392
604,367
+0.20(+4.66%)
Jan 30, 2009
4.455
4.568
4.145
4.196
824,109
-0.19(-4.32%)
Jan 29, 2009
4.429
4.619
4.363
4.385
1,008,240
-0.10(-2.25%)
Jan 28, 2009
4.436
4.524
4.322
4.486
881,472
+0.08(+1.86%)
Jan 27, 2009
4.227
4.429
4.120
4.404
569,247
+0.19(+4.49%)
Jan 26, 2009
3.836
4.234
3.824
4.215
1,008,835
+0.40(+10.41%)
Jan 23, 2009
3.697
4.051
3.641
3.817
849,424
+0.00(+0.00%)
Jan 22, 2009
3.445
3.874
3.420
3.817
1,215,569
+0.28(+8.04%)
Jan 21, 2009
3.533
3.647
3.414
3.533
872,387
+0.08(+2.19%)
Jan 20, 2009
3.836
3.899
3.426
3.458
644,422
-0.44(-11.33%)
Jan 16, 2009
3.836
4.108
3.735
3.899
701,096
+0.11(+3.00%)
Jan 15, 2009
3.868
3.906
3.653
3.786
818,991
-0.09(-2.28%)
Jan 14, 2009
3.981
4.032
3.761
3.874
812,682
-0.19(-4.66%)
Jan 13, 2009
4.082
4.120
4.000
4.063
432,795
-0.03(-0.62%)
Jan 12, 2009
4.164
4.291
4.038
4.089
700,724
-0.08(-1.82%)
Jan 09, 2009
4.619
4.619
4.127
4.164
400,844
-0.44(-9.59%)
Jan 08, 2009
4.575
4.770
4.417
4.606
930,834
+0.01(+0.14%)
Jan 07, 2009
4.537
4.657
4.429
4.600
728,768
+0.01(+0.14%)
Jan 06, 2009
4.328
4.922
4.253
4.593
1,266,221
+0.35(+8.33%)
Jan 05, 2009
4.234
4.328
4.145
4.240
1,268,397
+0.04(+1.05%)
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
.