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 (%)
Sep 30, 2009
7.294
7.376
6.960
7.130
302,165
-0.14(-1.91%)
Sep 29, 2009
7.445
7.480
7.262
7.269
276,299
-0.15(-1.96%)
Sep 28, 2009
7.477
7.622
7.395
7.414
493,181
+0.01(+0.09%)
Sep 25, 2009
7.496
7.628
7.376
7.408
186,603
-0.14(-1.84%)
Sep 24, 2009
7.818
7.887
7.401
7.546
218,766
-0.21(-2.69%)
Sep 23, 2009
7.849
7.994
7.698
7.755
466,040
-0.09(-1.21%)
Sep 22, 2009
7.717
7.906
7.704
7.849
333,355
+0.22(+2.89%)
Sep 21, 2009
7.572
7.761
7.445
7.628
292,526
+0.01(+0.08%)
Sep 18, 2009
7.704
7.843
7.534
7.622
1,096,864
-0.05(-0.66%)
Sep 17, 2009
7.774
7.849
7.572
7.673
457,976
-0.10(-1.30%)
Sep 16, 2009
7.502
7.792
7.502
7.774
839,154
+0.28(+3.70%)
Sep 15, 2009
7.092
7.609
7.010
7.496
505,261
+0.37(+5.13%)
Sep 14, 2009
7.054
7.155
6.934
7.130
340,335
+0.07(+0.98%)
Sep 11, 2009
7.130
7.149
6.726
7.061
505,513
-0.07(-0.97%)
Sep 10, 2009
6.619
7.155
6.518
7.130
510,694
+0.49(+7.31%)
Sep 09, 2009
6.366
6.713
6.177
6.644
792,692
+0.28(+4.46%)
Sep 08, 2009
6.291
6.385
6.127
6.360
355,322
+0.15(+2.33%)
Sep 04, 2009
6.095
6.442
6.032
6.215
211,487
+0.13(+2.18%)
Sep 03, 2009
5.982
6.152
5.868
6.083
373,736
+0.16(+2.77%)
Sep 02, 2009
5.906
6.095
5.874
5.918
449,003
+0.01(+0.21%)
Sep 01, 2009
6.064
6.467
5.868
5.906
500,310
-0.18(-3.01%)
Aug 31, 2009
6.089
6.120
5.862
6.089
646,720
-0.09(-1.43%)
Aug 28, 2009
6.436
6.436
6.120
6.177
200,998
-0.20(-3.17%)
Aug 27, 2009
6.354
6.461
6.247
6.379
237,736
+0.03(+0.40%)
Aug 26, 2009
6.417
6.417
6.209
6.354
288,039
-0.08(-1.27%)
Aug 25, 2009
6.556
6.600
6.379
6.436
531,009
-0.09(-1.35%)
Aug 24, 2009
6.726
6.846
6.486
6.524
494,595
-0.13(-1.99%)
Aug 21, 2009
6.669
6.808
6.537
6.657
501,376
+0.08(+1.15%)
Aug 20, 2009
6.556
6.676
6.467
6.581
380,521
-0.01(-0.19%)
Aug 19, 2009
6.272
6.707
6.152
6.594
846,300
+0.25(+3.88%)
Aug 18, 2009
6.335
6.499
6.275
6.348
510,580
+0.04(+0.60%)
Aug 17, 2009
6.556
6.688
6.259
6.310
459,645
-0.40(-5.93%)
Aug 14, 2009
7.016
7.042
6.512
6.707
632,112
-0.30(-4.32%)
Aug 13, 2009
7.023
7.180
6.903
7.010
741,705
+0.06(+0.82%)
Aug 12, 2009
7.035
7.180
6.934
6.953
1,034,142
-0.05(-0.72%)
Aug 11, 2009
7.079
7.193
6.877
7.004
794,321
-0.09(-1.25%)
Aug 10, 2009
6.972
7.307
6.852
7.092
1,114,469
+0.15(+2.18%)
Aug 07, 2009
5.925
7.231
5.925
6.941
2,331,498
+1.26(+22.09%)
Aug 06, 2009
5.754
5.849
5.641
5.685
636,475
-0.02(-0.33%)
Aug 05, 2009
5.691
5.855
5.616
5.704
757,557
+0.01(+0.22%)
Aug 04, 2009
5.338
5.748
5.325
5.691
671,555
+0.32(+5.99%)
Aug 03, 2009
5.269
5.370
5.205
5.370
476,315
+0.14(+2.65%)
Jul 31, 2009
5.205
5.288
5.041
5.231
334,441
-0.02(-0.36%)
Jul 30, 2009
5.243
5.294
5.111
5.250
516,697
+0.08(+1.46%)
Jul 29, 2009
5.483
5.483
5.117
5.174
638,494
-0.35(-6.29%)
Jul 28, 2009
5.496
5.540
5.294
5.521
369,455
-0.04(-0.68%)
Jul 27, 2009
5.546
5.603
5.471
5.559
476,616
+0.06(+1.15%)
Jul 24, 2009
5.584
5.603
5.414
5.496
498,991
-0.16(-2.79%)
Jul 23, 2009
5.597
5.893
5.597
5.653
569,912
+0.04(+0.67%)
Jul 22, 2009
5.496
5.742
5.401
5.616
494,159
+0.10(+1.83%)
Jul 21, 2009
5.704
5.704
5.439
5.515
262,230
-0.15(-2.67%)
Jul 20, 2009
5.578
5.710
5.521
5.666
417,290
+0.11(+1.93%)
Jul 17, 2009
5.761
5.761
5.471
5.559
349,608
-0.19(-3.29%)
Jul 16, 2009
5.521
5.761
5.521
5.748
273,262
+0.18(+3.17%)
Jul 15, 2009
5.471
5.571
5.363
5.571
604,846
+0.20(+3.76%)
Jul 14, 2009
5.294
5.420
5.269
5.370
341,354
+0.06(+1.19%)
Jul 13, 2009
5.073
5.325
5.029
5.306
576,776
+0.26(+5.12%)
Jul 10, 2009
4.915
5.086
4.915
5.048
298,490
+0.11(+2.30%)
Jul 09, 2009
4.833
4.985
4.745
4.934
611,880
+0.09(+1.82%)
Jul 08, 2009
4.953
4.966
4.739
4.846
341,926
-0.09(-1.79%)
Jul 07, 2009
5.117
5.117
4.890
4.934
262,485
-0.20(-3.81%)
Jul 06, 2009
5.098
5.149
4.972
5.130
298,614
-0.01(-0.25%)
Jul 02, 2009
5.105
5.212
5.079
5.142
432,108
-0.05(-0.97%)
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
.