Live Updates:

On | Off

  • COGENT INC (COGT) Historical Prices

  • Historical Data: COGT

    Return as of March 20 2010

    1 Month 0.78%
    6 Month -1.33%
    YTD -0.38%
    1 Year -11.16%
    3 Year -19.71%
    5 Year -59.44%

  • COGENT INC ( COGT ) prices from 02/22/2010 through 03/20/2010

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    02/22/10 342,339 10.38 10.26 10.27 10.30
    02/23/10 718,395 10.54 10.17 10.30 10.30
    02/24/10 581,613 10.42 10.24 10.30 10.35
    02/25/10 492,034 10.46 10.157 10.35 10.44
    02/26/10 1.98 M 10.17 9.76 10.44 9.90
    03/01/10 1.07 M 10.06 9.76 9.90 9.96
    03/02/10 653,939 10.04 9.89 9.96 9.96
    03/03/10 663,663 10.06 9.79 9.96 9.83
    03/04/10 440,947 10.10 9.86 9.83 10.10
    03/05/10 723,564 10.45 10.10 10.10 10.27
    03/08/10 358,739 10.45 10.24 10.27 10.34
    03/09/10 659,054 10.49 10.29 10.34 10.45
    03/10/10 900,591 10.60 10.35 10.45 10.51
    03/11/10 543,544 10.67 10.433 10.51 10.63
    03/12/10 257,596 10.73 10.54 10.63 10.61
    03/15/10 384,072 10.66 10.45 10.61 10.49
    03/16/10 654,779 10.51 10.25 10.49 10.35
    03/17/10 543,741 10.41 10.29 10.35 10.32
    03/18/10 354,956 10.39 10.26 10.32 10.32
    03/19/10 738,894 10.372 10.16 10.32 10.35

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe

    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: COGT

    Valuation

    Calculate the value of or shares of COGT , since