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
-0.55 (-0.92%)
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 (%)
Mar 31, 2010
6.745
6.745
6.543
6.568
349,832
-0.22(-3.25%)
Mar 30, 2010
6.859
6.941
6.726
6.789
180,972
-0.06(-0.83%)
Mar 29, 2010
6.878
6.903
6.770
6.846
230,864
+0.01(+0.09%)
Mar 26, 2010
6.985
7.054
6.783
6.840
328,685
-0.09(-1.36%)
Mar 25, 2010
7.130
7.161
6.922
6.934
240,203
-0.16(-2.31%)
Mar 24, 2010
7.174
7.199
7.073
7.098
331,666
-0.11(-1.49%)
Mar 23, 2010
7.149
7.250
6.941
7.206
228,621
+0.08(+1.06%)
Mar 22, 2010
7.048
7.206
6.947
7.130
201,816
+0.04(+0.62%)
Mar 19, 2010
7.250
7.250
6.953
7.086
441,690
-0.15(-2.09%)
Mar 18, 2010
7.244
7.269
7.136
7.237
241,842
+0.02(+0.26%)
Mar 17, 2010
7.231
7.269
7.086
7.218
194,228
+0.03(+0.35%)
Mar 16, 2010
7.168
7.209
7.073
7.193
227,811
+0.03(+0.44%)
Mar 15, 2010
7.092
7.168
6.991
7.161
215,023
+0.09(+1.34%)
Mar 12, 2010
7.275
7.275
7.016
7.067
329,469
-0.15(-2.01%)
Mar 11, 2010
7.149
7.326
7.035
7.212
474,752
-0.01(-0.09%)
Mar 10, 2010
7.174
7.281
7.130
7.218
315,112
+0.03(+0.44%)
Mar 09, 2010
7.193
7.231
7.073
7.187
734,060
-0.04(-0.61%)
Mar 08, 2010
7.244
7.319
7.218
7.231
712,721
+0.03(+0.35%)
Mar 05, 2010
6.777
7.256
6.777
7.206
1,221,891
+0.44(+6.43%)
Mar 04, 2010
6.676
6.770
6.341
6.770
434,467
+0.13(+2.00%)
Mar 03, 2010
6.701
6.796
6.543
6.638
641,076
-0.03(-0.47%)
Mar 02, 2010
6.329
6.669
6.316
6.669
1,228,239
+0.33(+5.17%)
Mar 01, 2010
6.266
6.512
6.247
6.341
2,039,604
+0.13(+2.03%)
Feb 26, 2010
6.341
6.474
6.171
6.215
820,037
-0.11(-1.70%)
Feb 25, 2010
6.316
6.537
6.294
6.322
1,625,821
-0.06(-0.99%)
Feb 24, 2010
6.650
6.726
6.303
6.385
1,517,624
-0.27(-3.98%)
Feb 23, 2010
6.909
6.941
6.625
6.650
2,782,237
-0.25(-3.66%)
Feb 22, 2010
7.029
7.092
6.903
6.903
327,593
-0.11(-1.53%)
Feb 19, 2010
7.092
7.143
6.991
7.010
333,397
-0.08(-1.16%)
Feb 18, 2010
7.193
7.206
7.023
7.092
354,375
-0.13(-1.83%)
Feb 17, 2010
7.117
7.307
7.092
7.225
371,982
+0.15(+2.14%)
Feb 16, 2010
7.061
7.092
6.941
7.073
270,308
+0.06(+0.81%)
Feb 12, 2010
6.947
7.016
7.016
7.016
275,766
-0.03(-0.36%)
Feb 11, 2010
6.802
7.061
6.745
7.042
458,862
+0.24(+3.53%)
Feb 10, 2010
6.789
6.884
6.701
6.802
417,303
-0.03(-0.37%)
Feb 09, 2010
6.878
6.972
6.789
6.827
655,075
+0.04(+0.56%)
Feb 08, 2010
6.764
6.827
6.676
6.789
488,976
+0.00(+0.00%)
Feb 05, 2010
6.941
7.004
6.600
6.789
522,463
-0.13(-1.91%)
Feb 04, 2010
7.061
7.086
6.878
6.922
703,821
-0.18(-2.49%)
Feb 03, 2010
7.061
7.174
6.979
7.098
413,608
+0.06(+0.81%)
Feb 02, 2010
6.947
7.092
6.859
7.042
772,961
+0.14(+2.01%)
Feb 01, 2010
6.934
7.048
6.840
6.903
1,123,447
+0.01(+0.18%)
Jan 29, 2010
6.966
7.124
6.840
6.890
626,931
-0.05(-0.73%)
Jan 28, 2010
6.928
7.097
6.852
6.941
874,226
+0.06(+0.92%)
Jan 27, 2010
6.884
6.966
6.821
6.878
515,062
-0.01(-0.18%)
Jan 26, 2010
7.250
7.275
6.878
6.890
785,400
-0.37(-5.04%)
Jan 25, 2010
7.483
7.502
7.016
7.256
988,951
+0.01(+0.09%)
Jan 22, 2010
7.256
7.543
7.199
7.250
1,515,605
-0.01(-0.09%)
Jan 21, 2010
7.439
7.483
7.244
7.256
668,025
-0.15(-1.96%)
Jan 20, 2010
7.483
7.565
7.294
7.401
384,632
-0.11(-1.43%)
Jan 19, 2010
7.370
7.527
7.351
7.509
422,804
+0.18(+2.41%)
Jan 15, 2010
7.527
7.332
7.332
7.332
642,187
-0.16(-2.11%)
Jan 14, 2010
7.527
7.698
7.414
7.490
1,487,830
+0.33(+4.58%)
Jan 13, 2010
7.067
7.275
7.067
7.161
1,078,312
+0.13(+1.89%)
Jan 12, 2010
6.960
7.124
6.922
7.029
785,942
+0.03(+0.36%)
Jan 11, 2010
6.808
7.061
6.773
7.004
1,273,393
+0.24(+3.54%)
Jan 08, 2010
6.575
6.796
6.575
6.764
550,693
+0.18(+2.78%)
Jan 07, 2010
6.638
6.726
6.404
6.581
292,402
-0.06(-0.86%)
Jan 06, 2010
6.360
6.726
6.360
6.638
799,464
+0.30(+4.78%)
Jan 05, 2010
6.272
6.518
6.209
6.335
888,478
+0.07(+1.11%)
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
.