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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2006 9.737 10.13 9.674 9.996 815,824 +0.19(+1.93%)
Nov 29, 2006 9.807 10.15 9.649 9.807 2,444,902 +0.03(+0.32%)
Nov 28, 2006 9.813 9.901 9.535 9.775 633,064 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.775 9.870 676,273 -0.35(-3.39%)
Nov 24, 2006 10.12 10.31 10.11 10.22 158,078 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.09 10.19 326,697 -0.03(-0.31%)
Nov 21, 2006 10.33 10.40 10.19 10.22 543,960 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.34 1,133,833 -0.08(-0.79%)
Nov 17, 2006 10.32 10.42 10.16 10.42 610,945 +0.12(+1.16%)
Nov 16, 2006 10.11 10.34 10.09 10.30 530,695 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.889 10.05 524,888 -0.18(-1.73%)
Nov 14, 2006 9.598 10.27 9.580 10.23 902,290 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.321 9.586 1,187,872 -0.64(-6.29%)
Nov 10, 2006 9.712 10.39 9.655 10.23 854,931 +0.58(+6.01%)
Nov 09, 2006 9.390 9.680 9.365 9.649 1,387,261 +0.13(+1.39%)
Nov 08, 2006 9.617 9.693 9.277 9.517 832,163 -0.13(-1.31%)
Nov 07, 2006 9.554 9.718 9.239 9.643 629,916 +0.11(+1.19%)
Nov 06, 2006 8.917 9.952 8.917 9.529 1,728,852 +0.70(+7.93%)
Nov 03, 2006 9.062 9.062 8.760 8.829 633,831 -0.14(-1.55%)
Nov 02, 2006 8.791 9.062 8.791 8.968 457,048 +0.11(+1.28%)
Nov 01, 2006 8.993 8.993 8.760 8.854 719,406 -0.08(-0.85%)
Oct 31, 2006 8.898 9.018 8.848 8.930 468,413 +0.07(+0.78%)
Oct 30, 2006 9.308 9.315 8.829 8.861 995,677 -0.45(-4.87%)
Oct 27, 2006 9.302 9.422 9.245 9.315 871,253 +0.01(+0.14%)
Oct 26, 2006 9.233 9.441 9.214 9.302 1,135,453 +0.10(+1.10%)
Oct 25, 2006 8.892 9.327 8.861 9.201 967,287 +0.30(+3.33%)
Oct 24, 2006 8.924 8.943 8.798 8.905 624,674 -0.03(-0.28%)
Oct 23, 2006 8.495 8.930 8.495 8.930 882,011 +0.43(+5.04%)
Oct 20, 2006 8.772 8.772 8.495 8.501 383,951 -0.21(-2.46%)
Oct 19, 2006 9.195 9.201 8.646 8.716 900,683 -0.11(-1.22%)
Oct 18, 2006 8.621 8.962 8.545 8.823 2,102,837 +0.22(+2.60%)
Oct 17, 2006 7.965 8.608 7.965 8.599 1,781,055 +0.57(+7.11%)
Oct 16, 2006 7.795 8.085 7.707 8.028 250,812 +0.26(+3.41%)
Oct 13, 2006 7.612 7.820 7.505 7.763 361,734 +0.13(+1.74%)
Oct 12, 2006 7.662 7.707 7.524 7.631 396,503 +0.03(+0.41%)
Oct 11, 2006 7.688 7.757 7.561 7.599 316,937 -0.15(-1.87%)
Oct 10, 2006 7.681 7.757 7.574 7.744 339,373 +0.05(+0.66%)
Oct 09, 2006 7.587 7.744 7.511 7.694 362,402 +0.07(+0.91%)
Oct 06, 2006 7.593 7.763 7.512 7.625 935,505 +0.08(+1.09%)
Oct 05, 2006 7.234 7.694 7.234 7.543 665,738 +0.30(+4.09%)
Oct 04, 2006 7.429 7.429 7.196 7.246 800,199 +0.16(+2.22%)
Oct 03, 2006 7.183 7.183 7.025 7.089 237,472 -0.04(-0.62%)
Oct 02, 2006 7.290 7.341 7.063 7.133 400,970 -0.18(-2.42%)
Sep 29, 2006 7.158 7.423 7.114 7.309 801,658 +0.20(+2.75%)
Sep 28, 2006 7.170 7.177 7.032 7.114 657,689 -0.06(-0.88%)
Sep 27, 2006 6.899 7.183 6.899 7.177 578,777 +0.27(+3.93%)
Sep 26, 2006 6.817 6.937 6.716 6.906 514,086 +0.11(+1.58%)
Sep 25, 2006 6.861 7.051 6.672 6.798 502,750 -0.06(-0.92%)
Sep 22, 2006 7.013 7.013 6.679 6.861 310,495 -0.12(-1.72%)
Sep 21, 2006 6.994 7.189 6.742 6.981 983,486 -0.06(-0.90%)
Sep 20, 2006 6.660 7.044 6.634 7.044 970,487 +0.40(+6.08%)
Sep 19, 2006 6.294 6.729 6.180 6.641 1,361,804 +0.33(+5.30%)
Sep 18, 2006 6.313 6.338 6.180 6.306 346,210 -0.01(-0.10%)
Sep 15, 2006 5.960 6.338 5.897 6.313 1,185,371 +0.41(+6.94%)
Sep 14, 2006 5.796 5.947 5.695 5.903 600,762 +0.11(+1.85%)
Sep 13, 2006 5.562 5.834 5.518 5.796 429,485 +0.25(+4.55%)
Sep 12, 2006 5.348 5.562 5.171 5.543 277,147 +0.21(+4.02%)
Sep 11, 2006 5.342 5.361 5.228 5.329 370,585 -0.06(-1.05%)
Sep 08, 2006 5.373 5.424 5.228 5.386 302,628 -0.01(-0.12%)
Sep 07, 2006 5.411 5.424 5.335 5.392 293,030 -0.07(-1.27%)
Sep 06, 2006 5.613 5.651 5.392 5.461 286,992 -0.20(-3.56%)
Sep 05, 2006 5.600 5.726 5.506 5.663 462,476 +0.05(+0.90%)
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.