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 28, 2010
5.792
5.868
5.660
5.710
260,962
-0.08(-1.42%)
May 27, 2010
5.773
5.811
5.685
5.792
478,391
+0.18(+3.15%)
May 26, 2010
5.559
5.736
5.559
5.616
484,865
+0.09(+1.60%)
May 25, 2010
5.439
5.553
5.338
5.527
304,859
-0.03(-0.57%)
May 24, 2010
5.603
5.710
5.546
5.559
432,875
-0.03(-0.56%)
May 21, 2010
5.559
5.773
5.483
5.590
759,507
-0.08(-1.45%)
May 20, 2010
5.704
5.877
5.578
5.672
1,167,519
-0.25(-4.16%)
May 19, 2010
6.057
6.133
5.881
5.918
1,313,923
-0.18(-2.90%)
May 18, 2010
6.310
6.348
6.070
6.095
787,326
-0.13(-2.13%)
May 17, 2010
6.190
6.404
6.064
6.228
482,637
+0.10(+1.65%)
May 14, 2010
6.158
6.183
6.064
6.127
466,299
-0.09(-1.42%)
May 13, 2010
6.026
6.247
6.026
6.215
304,335
+0.15(+2.50%)
May 12, 2010
5.925
6.076
5.925
6.064
750,736
+0.14(+2.34%)
May 11, 2010
6.057
6.095
5.900
5.925
570,518
-0.16(-2.59%)
May 10, 2010
6.038
6.165
5.953
6.083
1,210,609
+0.29(+5.01%)
May 07, 2010
5.988
5.994
5.666
5.792
1,424,321
-0.20(-3.37%)
May 06, 2010
6.183
6.354
5.679
5.994
1,321,765
-0.26(-4.14%)
May 05, 2010
6.247
6.373
6.177
6.253
549,041
-0.11(-1.69%)
May 04, 2010
6.499
6.531
6.240
6.360
421,821
-0.25(-3.82%)
May 03, 2010
6.455
6.619
6.379
6.613
335,577
+0.18(+2.85%)
Apr 30, 2010
6.549
6.613
6.430
6.430
332,804
-0.14(-2.11%)
Apr 29, 2010
6.512
6.587
6.467
6.568
355,041
+0.10(+1.56%)
Apr 28, 2010
6.392
6.480
6.297
6.467
228,176
+0.11(+1.69%)
Apr 27, 2010
6.512
6.532
6.329
6.360
296,143
-0.17(-2.61%)
Apr 26, 2010
6.461
6.638
6.461
6.531
430,310
+0.05(+0.78%)
Apr 23, 2010
6.455
6.568
6.385
6.480
447,821
+0.01(+0.20%)
Apr 22, 2010
6.379
6.499
6.234
6.467
491,076
+0.00(+0.00%)
Apr 21, 2010
6.461
6.512
6.423
6.467
273,115
+0.03(+0.49%)
Apr 20, 2010
6.316
6.449
6.316
6.436
605,545
+0.14(+2.20%)
Apr 19, 2010
6.228
6.341
6.221
6.297
275,745
+0.06(+0.91%)
Apr 16, 2010
6.417
6.417
6.202
6.240
452,216
-0.18(-2.85%)
Apr 15, 2010
6.449
6.461
6.329
6.423
347,849
-0.01(-0.20%)
Apr 14, 2010
6.341
6.553
6.329
6.436
380,362
+0.11(+1.80%)
Apr 13, 2010
6.329
6.392
6.284
6.322
449,123
-0.03(-0.40%)
Apr 12, 2010
6.329
6.392
6.316
6.348
654,478
-0.00(-0.05%)
Apr 09, 2010
6.329
6.392
6.284
6.351
719,459
+0.03(+0.50%)
Apr 08, 2010
6.430
6.562
6.221
6.319
637,396
-0.15(-2.39%)
Apr 07, 2010
6.398
6.562
6.398
6.474
638,708
+0.08(+1.28%)
Apr 06, 2010
6.398
6.474
6.366
6.392
337,527
-0.03(-0.39%)
Apr 05, 2010
6.348
6.474
6.318
6.417
526,652
+0.08(+1.19%)
Apr 01, 2010
6.581
6.341
6.341
6.341
3,602,399
-0.23(-3.46%)
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%)
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
.