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
)
59.44
+0.29 (+0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 28, 2010
5.885
5.962
5.751
5.802
256,837
-0.08(-1.42%)
May 27, 2010
5.866
5.905
5.776
5.885
470,830
+0.18(+3.15%)
May 26, 2010
5.648
5.828
5.648
5.706
477,202
+0.09(+1.60%)
May 25, 2010
5.526
5.642
5.424
5.616
300,041
-0.03(-0.57%)
May 24, 2010
5.693
5.802
5.635
5.648
426,034
-0.03(-0.56%)
May 21, 2010
5.648
5.866
5.571
5.680
747,502
-0.08(-1.45%)
May 20, 2010
5.796
5.972
5.667
5.763
1,149,066
-0.25(-4.16%)
May 19, 2010
6.155
6.231
5.975
6.014
1,293,156
-0.18(-2.90%)
May 18, 2010
6.411
6.449
6.167
6.193
774,882
-0.13(-2.13%)
May 17, 2010
6.289
6.507
6.161
6.328
475,009
+0.10(+1.65%)
May 14, 2010
6.257
6.283
6.161
6.225
458,929
-0.09(-1.42%)
May 13, 2010
6.123
6.347
6.123
6.315
299,525
+0.15(+2.50%)
May 12, 2010
6.020
6.174
6.020
6.161
738,870
+0.14(+2.34%)
May 11, 2010
6.155
6.193
5.994
6.020
561,501
-0.16(-2.59%)
May 10, 2010
6.135
6.264
6.049
6.180
1,191,474
+0.29(+5.01%)
May 07, 2010
6.084
6.090
5.757
5.885
1,401,809
-0.21(-3.37%)
May 06, 2010
6.283
6.456
5.770
6.090
1,300,874
-0.26(-4.14%)
May 05, 2010
6.347
6.475
6.276
6.353
540,363
-0.11(-1.69%)
May 04, 2010
6.603
6.635
6.340
6.462
415,154
-0.26(-3.82%)
May 03, 2010
6.558
6.725
6.482
6.719
330,273
+0.19(+2.85%)
Apr 30, 2010
6.655
6.719
6.533
6.533
327,544
-0.14(-2.11%)
Apr 29, 2010
6.616
6.693
6.571
6.674
349,430
+0.10(+1.56%)
Apr 28, 2010
6.494
6.584
6.398
6.571
224,569
+0.11(+1.69%)
Apr 27, 2010
6.616
6.637
6.430
6.462
291,462
-0.17(-2.61%)
Apr 26, 2010
6.565
6.744
6.565
6.635
423,508
+0.05(+0.78%)
Apr 23, 2010
6.558
6.674
6.488
6.584
440,743
+0.01(+0.20%)
Apr 22, 2010
6.482
6.603
6.334
6.571
483,315
+0.00(+0.00%)
Apr 21, 2010
6.565
6.616
6.526
6.571
268,798
+0.03(+0.49%)
Apr 20, 2010
6.417
6.552
6.417
6.539
595,974
+0.14(+2.20%)
Apr 19, 2010
6.328
6.443
6.321
6.398
271,387
+0.06(+0.91%)
Apr 16, 2010
6.520
6.520
6.302
6.340
445,068
-0.19(-2.85%)
Apr 15, 2010
6.552
6.565
6.430
6.526
342,351
-0.01(-0.20%)
Apr 14, 2010
6.443
6.658
6.430
6.539
374,351
+0.12(+1.80%)
Apr 13, 2010
6.430
6.494
6.385
6.424
442,025
-0.03(-0.40%)
Apr 12, 2010
6.430
6.494
6.417
6.449
644,133
-0.00(-0.05%)
Apr 09, 2010
6.430
6.494
6.385
6.453
708,087
+0.03(+0.50%)
Apr 08, 2010
6.533
6.667
6.321
6.421
627,322
-0.16(-2.39%)
Apr 07, 2010
6.501
6.667
6.501
6.578
628,613
+0.08(+1.28%)
Apr 06, 2010
6.501
6.578
6.469
6.494
332,192
-0.03(-0.39%)
Apr 05, 2010
6.449
6.578
6.419
6.520
518,328
+0.08(+1.19%)
Apr 01, 2010
6.687
6.443
6.443
6.443
3,545,461
-0.23(-3.46%)
Mar 31, 2010
6.853
6.853
6.648
6.674
344,302
-0.22(-3.25%)
Mar 30, 2010
6.969
7.052
6.834
6.898
178,112
-0.06(-0.83%)
Mar 29, 2010
6.988
7.014
6.879
6.956
227,215
+0.01(+0.09%)
Mar 26, 2010
7.097
7.168
6.892
6.950
323,490
-0.10(-1.36%)
Mar 25, 2010
7.244
7.277
7.033
7.046
236,407
-0.17(-2.31%)
Mar 24, 2010
7.289
7.315
7.187
7.212
326,424
-0.11(-1.49%)
Mar 23, 2010
7.264
7.366
7.052
7.321
225,008
+0.08(+1.06%)
Mar 22, 2010
7.161
7.321
7.059
7.244
198,626
+0.04(+0.62%)
Mar 19, 2010
7.366
7.366
7.065
7.200
434,709
-0.15(-2.09%)
Mar 18, 2010
7.360
7.385
7.251
7.353
238,020
+0.02(+0.26%)
Mar 17, 2010
7.347
7.385
7.200
7.334
191,158
+0.03(+0.35%)
Mar 16, 2010
7.283
7.325
7.187
7.309
224,211
+0.03(+0.44%)
Mar 15, 2010
7.206
7.283
7.103
7.277
211,624
+0.10(+1.34%)
Mar 12, 2010
7.392
7.392
7.129
7.180
324,262
-0.15(-2.01%)
Mar 11, 2010
7.264
7.443
7.148
7.328
467,249
-0.01(-0.09%)
Mar 10, 2010
7.289
7.398
7.245
7.334
310,131
+0.03(+0.44%)
Mar 09, 2010
7.309
7.347
7.187
7.302
722,458
-0.04(-0.61%)
Mar 08, 2010
7.360
7.437
7.334
7.347
701,457
+0.03(+0.35%)
Mar 05, 2010
6.885
7.373
6.885
7.321
1,202,579
+0.44(+6.43%)
Mar 04, 2010
6.783
6.879
6.443
6.879
427,600
+0.13(+2.00%)
Mar 03, 2010
6.809
6.905
6.648
6.744
630,944
-0.03(-0.47%)
Mar 02, 2010
6.430
6.776
6.417
6.776
1,208,826
+0.33(+5.17%)
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
.