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 (%)
May 29, 2009
4.783
4.928
4.701
4.928
880,340
+0.19(+3.99%)
May 28, 2009
4.612
4.783
4.568
4.739
828,854
+0.16(+3.59%)
May 27, 2009
4.448
4.675
4.373
4.575
1,802,637
+0.28(+6.62%)
May 26, 2009
3.981
4.303
3.918
4.291
1,141,193
+0.25(+6.25%)
May 22, 2009
3.975
4.038
3.906
4.038
699,385
+0.08(+2.07%)
May 21, 2009
3.874
3.962
3.798
3.956
658,286
+0.03(+0.80%)
May 20, 2009
3.918
4.057
3.862
3.925
621,904
+0.06(+1.47%)
May 19, 2009
4.063
4.101
3.849
3.868
498,864
-0.25(-5.98%)
May 18, 2009
3.874
4.114
3.786
4.114
617,992
+0.26(+6.71%)
May 15, 2009
4.038
4.139
3.836
3.855
539,770
-0.16(-3.93%)
May 14, 2009
3.925
4.120
3.729
4.013
1,063,416
+0.12(+3.08%)
May 13, 2009
4.240
4.240
3.868
3.893
1,093,443
-0.47(-10.71%)
May 12, 2009
4.530
4.556
4.278
4.360
779,007
-0.10(-2.26%)
May 11, 2009
4.461
4.524
4.272
4.461
1,073,858
-0.18(-3.94%)
May 08, 2009
4.814
4.985
4.164
4.644
2,827,070
-0.33(-6.72%)
May 07, 2009
5.205
5.363
4.922
4.978
969,040
-0.16(-3.07%)
May 06, 2009
5.363
5.439
5.054
5.136
474,500
-0.16(-3.10%)
May 05, 2009
5.376
5.521
5.218
5.300
640,865
-0.12(-2.21%)
May 04, 2009
5.288
5.458
5.250
5.420
566,876
+0.08(+1.42%)
May 01, 2009
5.325
5.426
5.218
5.344
251,993
+0.02(+0.36%)
Apr 30, 2009
5.445
5.672
5.325
5.325
570,825
-0.32(-5.70%)
Apr 29, 2009
5.300
5.672
5.231
5.647
786,302
+0.42(+7.96%)
Apr 28, 2009
5.199
5.332
5.142
5.231
286,768
-0.04(-0.72%)
Apr 27, 2009
5.294
5.508
5.155
5.269
523,999
-0.16(-3.02%)
Apr 24, 2009
5.218
5.471
5.155
5.433
428,439
+0.27(+5.13%)
Apr 23, 2009
5.187
5.275
5.130
5.168
360,423
+0.00(+0.00%)
Apr 22, 2009
5.004
5.376
4.972
5.168
409,511
+0.04(+0.86%)
Apr 21, 2009
4.985
5.123
4.940
5.123
239,046
+0.11(+2.27%)
Apr 20, 2009
5.212
5.281
4.985
5.010
451,518
-0.30(-5.70%)
Apr 17, 2009
5.483
5.584
5.306
5.313
1,066,774
-0.17(-3.11%)
Apr 16, 2009
5.130
5.521
5.029
5.483
603,849
+0.38(+7.55%)
Apr 15, 2009
4.953
5.111
4.896
5.098
264,648
+0.11(+2.28%)
Apr 14, 2009
5.155
5.161
4.903
4.985
409,617
-0.28(-5.28%)
Apr 13, 2009
5.086
5.275
5.041
5.262
580,209
+0.16(+3.09%)
Apr 09, 2009
4.795
5.123
4.682
5.105
1,481,779
+0.46(+9.92%)
Apr 08, 2009
4.417
4.713
4.354
4.644
381,855
+0.25(+5.60%)
Apr 07, 2009
4.657
4.732
4.392
4.398
449,773
-0.33(-7.07%)
Apr 06, 2009
4.770
4.821
4.663
4.732
352,038
-0.15(-2.98%)
Apr 03, 2009
5.067
5.067
4.802
4.877
569,743
-0.21(-4.09%)
Apr 02, 2009
4.934
5.231
4.884
5.086
1,109,759
+0.27(+5.64%)
Apr 01, 2009
4.429
4.814
4.366
4.814
369,183
+0.27(+5.97%)
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%)
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
.