Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 7.704 7.793 7.639 7.774 370,654 -0.04(-0.49%)
Nov 29, 2010 7.665 7.819 7.633 7.813 238,422 +0.10(+1.25%)
Nov 26, 2010 7.697 7.787 7.607 7.716 139,913 +0.01(+0.08%)
Nov 24, 2010 7.671 7.710 7.710 7.710 294,333 +0.12(+1.61%)
Nov 23, 2010 7.569 7.665 7.421 7.588 176,747 -0.08(-1.00%)
Nov 22, 2010 7.652 7.723 7.543 7.665 179,961 -0.03(-0.42%)
Nov 19, 2010 7.550 7.723 7.463 7.697 605,134 +0.12(+1.61%)
Nov 18, 2010 7.569 7.729 7.505 7.575 369,778 +0.09(+1.20%)
Nov 17, 2010 7.415 7.543 7.415 7.485 336,664 +0.10(+1.30%)
Nov 16, 2010 7.344 7.428 7.299 7.389 305,184 -0.03(-0.43%)
Nov 15, 2010 7.453 7.550 7.319 7.421 138,890 +0.04(+0.61%)
Nov 12, 2010 7.441 7.530 7.274 7.376 143,594 -0.15(-2.04%)
Nov 11, 2010 7.601 7.671 7.530 7.530 101,776 -0.18(-2.33%)
Nov 10, 2010 7.492 7.742 7.460 7.710 478,442 +0.26(+3.44%)
Nov 09, 2010 7.383 7.684 7.376 7.453 309,551 -0.12(-1.61%)
Nov 08, 2010 7.415 7.620 7.415 7.575 462,235 +0.11(+1.46%)
Nov 05, 2010 7.434 7.617 7.338 7.466 448,735 +0.03(+0.34%)
Nov 04, 2010 7.081 7.652 7.081 7.441 1,360,903 +0.49(+7.11%)
Nov 03, 2010 6.921 6.998 6.825 6.947 143,714 +0.05(+0.74%)
Nov 02, 2010 6.831 6.934 6.735 6.895 293,610 +0.15(+2.28%)
Nov 01, 2010 7.017 7.017 6.690 6.741 262,977 -0.22(-3.13%)
Oct 29, 2010 6.908 6.998 6.882 6.959 257,486 +0.02(+0.28%)
Oct 28, 2010 7.331 7.331 6.927 6.940 182,626 -0.30(-4.16%)
Oct 27, 2010 7.267 7.389 6.959 7.242 364,395 -0.01(-0.09%)
Oct 25, 2010 7.184 7.364 7.184 7.248 171,448 +0.10(+1.35%)
Oct 22, 2010 7.152 7.197 7.024 7.152 314,138 +0.04(+0.63%)
Oct 21, 2010 7.030 7.152 6.985 7.107 609,889 +0.12(+1.74%)
Oct 20, 2010 6.709 7.030 6.671 6.985 443,914 +0.31(+4.71%)
Oct 19, 2010 6.639 6.780 6.594 6.671 282,435 -0.08(-1.23%)
Oct 18, 2010 6.504 6.754 6.485 6.754 173,222 +0.28(+4.36%)
Oct 15, 2010 6.671 6.677 6.461 6.472 310,736 -0.11(-1.66%)
Oct 14, 2010 6.575 6.696 6.498 6.581 212,728 -0.03(-0.39%)
Oct 13, 2010 6.318 6.645 6.260 6.607 452,834 +0.31(+4.99%)
Oct 12, 2010 6.305 6.305 6.100 6.292 176,701 -0.06(-0.91%)
Oct 11, 2010 6.299 6.414 6.260 6.350 172,586 +0.04(+0.71%)
Oct 08, 2010 6.247 6.337 6.106 6.305 144,607 +0.08(+1.24%)
Oct 07, 2010 6.190 6.280 6.106 6.228 152,340 +0.10(+1.57%)
Oct 06, 2010 6.196 6.196 5.972 6.132 303,737 -0.08(-1.34%)
Oct 05, 2010 6.068 6.260 6.017 6.215 330,735 +0.23(+3.86%)
Oct 04, 2010 6.074 6.100 5.888 5.984 149,476 -0.12(-1.89%)
Oct 01, 2010 6.094 6.113 5.978 6.100 152,094 +0.03(+0.42%)
Sep 30, 2010 5.997 6.094 5.850 6.074 308,203 +0.15(+2.49%)
Sep 29, 2010 6.010 6.023 5.882 5.927 189,970 -0.12(-2.01%)
Sep 28, 2010 5.965 6.068 5.773 6.049 128,780 +0.12(+1.95%)
Sep 27, 2010 5.927 5.959 5.843 5.933 128,878 +0.03(+0.43%)
Sep 24, 2010 5.908 5.940 5.805 5.908 282,143 +0.09(+1.54%)
Sep 23, 2010 5.837 5.984 5.760 5.818 132,383 -0.06(-1.09%)
Sep 22, 2010 5.959 5.984 5.523 5.882 123,631 -0.08(-1.40%)
Sep 21, 2010 5.972 6.106 5.869 5.965 309,320 +0.01(+0.11%)
Sep 20, 2010 5.670 5.997 5.657 5.959 489,267 +0.33(+5.81%)
Sep 17, 2010 5.657 5.831 5.484 5.632 576,382 -0.01(-0.23%)
Sep 15, 2010 5.555 5.677 5.516 5.645 410,141 +0.09(+1.62%)
Sep 14, 2010 5.619 5.619 5.478 5.555 214,524 -0.07(-1.25%)
Sep 13, 2010 5.677 5.689 5.542 5.625 281,342 +0.01(+0.11%)
Sep 10, 2010 5.587 5.645 5.510 5.619 150,329 +0.04(+0.69%)
Sep 09, 2010 5.683 5.683 5.548 5.580 85,618 -0.01(-0.11%)
Sep 08, 2010 5.734 5.754 5.548 5.587 258,055 -0.11(-1.91%)
Sep 07, 2010 6.061 6.061 5.683 5.696 169,095 -0.38(-6.23%)
Sep 03, 2010 5.920 6.100 5.856 6.074 205,042 +0.22(+3.84%)
Sep 02, 2010 5.875 5.920 5.792 5.850 121,209 -0.06(-1.08%)
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.