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 (%)
Aug 29, 2008
5.811
5.824
5.584
5.811
1,242,509
-0.03(-0.54%)
Aug 28, 2008
5.937
5.994
5.792
5.843
877,070
-0.08(-1.38%)
Aug 27, 2008
5.792
6.165
5.710
5.925
922,041
+0.14(+2.40%)
Aug 26, 2008
5.824
5.975
5.666
5.786
574,163
-0.04(-0.76%)
Aug 25, 2008
5.969
5.982
5.799
5.830
303,005
-0.16(-2.74%)
Aug 22, 2008
5.937
6.114
5.906
5.994
537,001
+0.09(+1.50%)
Aug 21, 2008
5.982
6.038
5.862
5.906
524,389
-0.13(-2.09%)
Aug 20, 2008
5.994
6.177
5.925
6.032
920,367
+0.07(+1.16%)
Aug 19, 2008
6.259
6.284
5.925
5.963
895,095
-0.37(-5.78%)
Aug 18, 2008
6.303
6.587
6.171
6.329
936,918
+0.01(+0.20%)
Aug 15, 2008
6.247
6.341
6.120
6.316
1,134,354
+0.13(+2.04%)
Aug 14, 2008
5.994
6.398
5.937
6.190
1,508,505
+0.13(+2.08%)
Aug 13, 2008
5.900
6.139
5.805
6.064
2,554,270
-0.30(-4.76%)
Aug 12, 2008
5.780
6.521
5.622
6.366
2,466,822
+0.58(+10.03%)
Aug 11, 2008
5.370
5.786
5.111
5.786
1,840,268
+0.42(+7.88%)
Aug 08, 2008
4.959
5.515
4.612
5.363
29,444,366
-1.72(-24.24%)
Aug 07, 2008
6.695
7.370
6.695
7.079
4,359,489
+0.27(+3.99%)
Aug 06, 2008
6.499
6.814
6.449
6.808
3,000,881
+0.28(+4.25%)
Aug 05, 2008
6.758
6.796
6.417
6.531
1,504,630
-0.15(-2.17%)
Aug 04, 2008
6.732
6.890
6.543
6.676
1,138,762
-0.08(-1.12%)
Aug 01, 2008
7.673
7.673
6.701
6.751
2,760,775
-0.86(-11.28%)
Jul 31, 2008
7.799
8.158
7.515
7.609
1,968,482
-0.33(-4.13%)
Jul 30, 2008
7.780
8.051
7.609
7.938
1,224,644
+0.25(+3.28%)
Jul 29, 2008
7.685
7.811
7.357
7.685
1,014,816
+0.25(+3.40%)
Jul 28, 2008
7.698
7.843
7.395
7.433
468,742
-0.31(-3.99%)
Jul 25, 2008
7.710
7.900
7.660
7.742
718,506
+0.15(+1.91%)
Jul 24, 2008
7.811
8.076
7.584
7.597
1,085,152
-0.10(-1.31%)
Jul 23, 2008
7.496
8.341
7.496
7.698
1,874,906
+0.23(+3.04%)
Jul 22, 2008
6.846
7.490
6.808
7.471
1,838,180
+0.56(+8.13%)
Jul 21, 2008
6.846
6.985
6.745
6.909
745,210
+0.10(+1.48%)
Jul 18, 2008
6.871
6.966
6.764
6.808
1,266,746
-0.07(-1.01%)
Jul 17, 2008
6.966
7.023
6.732
6.878
1,444,186
-0.03(-0.46%)
Jul 16, 2008
7.035
7.035
6.758
6.909
1,353,380
-0.14(-1.97%)
Jul 15, 2008
6.852
7.439
6.341
7.048
3,180,859
-0.44(-5.82%)
Jul 14, 2008
7.698
7.748
7.363
7.483
499,297
-0.14(-1.82%)
Jul 11, 2008
7.874
7.931
7.534
7.622
1,335,596
-0.39(-4.88%)
Jul 10, 2008
8.215
8.354
7.900
8.013
1,184,046
-0.19(-2.31%)
Jul 09, 2008
8.360
8.739
8.045
8.203
1,159,600
-0.14(-1.66%)
Jul 08, 2008
8.177
8.367
7.856
8.341
1,111,065
+0.18(+2.24%)
Jul 07, 2008
8.322
8.367
7.944
8.158
1,087,712
-0.08(-1.00%)
Jul 04, 2008
8.013
8.316
7.985
8.240
690,265
+0.00(+0.00%)
Jul 03, 2008
8.013
8.316
7.985
8.240
690,265
+0.24(+3.00%)
Jul 02, 2008
8.398
8.430
8.001
8.001
1,495,997
-0.47(-5.58%)
Jul 01, 2008
8.360
8.493
8.152
8.474
896,699
+0.02(+0.22%)
Jun 30, 2008
8.682
8.808
8.398
8.455
1,738,475
-0.33(-3.80%)
Jun 27, 2008
8.998
9.319
8.770
8.789
1,880,810
-0.21(-2.31%)
Jun 26, 2008
9.338
9.345
8.916
8.998
1,804,759
-0.54(-5.69%)
Jun 25, 2008
9.042
9.622
9.035
9.540
1,149,701
+0.50(+5.59%)
Jun 24, 2008
8.922
9.212
8.865
9.035
992,853
+0.04(+0.49%)
Jun 23, 2008
9.061
9.136
8.935
8.991
1,062,386
-0.05(-0.56%)
Jun 20, 2008
9.395
9.395
8.979
9.042
1,608,292
-0.43(-4.53%)
Jun 19, 2008
9.136
9.483
9.023
9.471
1,057,507
+0.33(+3.59%)
Jun 18, 2008
9.515
9.559
9.029
9.143
1,269,168
-0.38(-4.04%)
Jun 17, 2008
9.370
9.875
9.332
9.528
1,145,027
+0.17(+1.82%)
Jun 16, 2008
9.168
9.389
9.108
9.357
571,881
+0.14(+1.51%)
Jun 13, 2008
9.048
9.218
8.865
9.218
953,299
+0.28(+3.11%)
Jun 12, 2008
8.947
9.383
8.802
8.941
2,444,631
+0.36(+4.19%)
Jun 11, 2008
8.998
9.054
8.580
8.581
1,117,070
-0.45(-5.03%)
Jun 10, 2008
8.909
9.143
8.834
9.035
1,841,382
-0.16(-1.78%)
Jun 09, 2008
9.294
9.496
9.111
9.200
2,555,243
-0.02(-0.21%)
Jun 06, 2008
9.433
9.490
9.149
9.218
2,216,719
-0.26(-2.73%)
Jun 05, 2008
9.086
9.591
9.054
9.477
4,176,193
+0.74(+8.45%)
Jun 04, 2008
10.00
10.00
8.304
8.739
10,018,825
-1.33(-13.22%)
Jun 03, 2008
10.35
10.39
9.913
10.07
1,322,199
-0.26(-2.50%)
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
.