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

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 13.87 13.87 13.44 13.46 424,291 -0.46(-3.27%)
Jan 30, 2007 13.46 14.14 13.38 13.92 977,644 +0.52(+3.88%)
Jan 29, 2007 13.39 13.56 13.25 13.40 742,906 -0.08(-0.57%)
Jan 26, 2007 13.41 13.48 13.09 13.48 474,480 +0.07(+0.53%)
Jan 25, 2007 13.46 13.46 13.29 13.41 728,635 +0.05(+0.38%)
Jan 24, 2007 12.94 13.57 12.86 13.35 585,066 +0.47(+3.68%)
Jan 23, 2007 12.62 13.14 12.60 12.88 650,607 +0.24(+1.88%)
Jan 22, 2007 12.86 12.86 12.46 12.64 454,935 -0.14(-1.10%)
Jan 19, 2007 12.71 12.88 12.52 12.78 874,872 +0.07(+0.56%)
Jan 18, 2007 13.10 13.20 12.69 12.71 1,228,113 -0.38(-2.89%)
Jan 17, 2007 13.10 13.27 12.94 13.09 994,661 -0.04(-0.29%)
Jan 16, 2007 13.17 13.26 12.80 13.13 1,054,925 -0.03(-0.24%)
Jan 12, 2007 12.86 13.30 12.80 13.16 1,560,586 +0.22(+1.73%)
Jan 11, 2007 11.17 13.04 11.17 12.94 5,067,719 +1.80(+16.11%)
Jan 10, 2007 11.02 11.23 11.02 11.14 484,831 -0.01(-0.12%)
Jan 09, 2007 11.41 11.55 11.05 11.16 753,675 -0.26(-2.30%)
Jan 08, 2007 10.69 11.43 10.64 11.42 1,638,795 +0.75(+7.03%)
Jan 05, 2007 10.57 11.01 10.54 10.67 668,197 +0.03(+0.30%)
Jan 04, 2007 10.46 10.72 10.38 10.64 508,573 +0.17(+1.65%)
Jan 03, 2007 10.54 10.76 10.09 10.46 1,065,728 +0.06(+0.62%)
Dec 29, 2006 10.23 10.46 10.23 10.40 272,942 +0.13(+1.25%)
Dec 28, 2006 10.26 10.42 10.09 10.27 272,995 -0.02(-0.19%)
Dec 27, 2006 9.770 10.34 9.700 10.29 584,247 +0.57(+5.87%)
Dec 26, 2006 9.809 9.924 9.649 9.719 213,382 -0.08(-0.79%)
Dec 22, 2006 10.11 10.14 9.726 9.796 303,427 -0.35(-3.41%)
Dec 21, 2006 10.00 10.26 9.879 10.14 804,078 +0.08(+0.83%)
Dec 20, 2006 9.841 10.10 9.751 10.06 543,898 +0.29(+2.95%)
Dec 19, 2006 9.745 9.911 9.463 9.770 1,382,229 +0.06(+0.59%)
Dec 18, 2006 10.03 10.06 9.649 9.713 699,827 -0.34(-3.38%)
Dec 15, 2006 10.19 10.19 9.892 10.05 1,068,056 -0.11(-1.07%)
Dec 14, 2006 10.23 10.35 10.13 10.16 675,974 -0.01(-0.13%)
Dec 13, 2006 10.41 10.45 10.15 10.17 511,326 -0.22(-2.16%)
Dec 12, 2006 10.31 10.53 10.26 10.40 356,617 +0.03(+0.25%)
Dec 11, 2006 10.32 10.55 9.911 10.37 674,088 -0.21(-2.00%)
Dec 08, 2006 10.59 10.69 10.21 10.58 706,007 -0.10(-0.96%)
Dec 07, 2006 10.70 10.75 10.58 10.69 209,575 +0.03(+0.30%)
Dec 06, 2006 10.65 10.87 10.58 10.66 402,786 -0.06(-0.54%)
Dec 05, 2006 10.71 10.90 10.58 10.71 565,278 +0.04(+0.36%)
Dec 04, 2006 10.19 10.71 10.18 10.67 719,931 +0.48(+4.72%)
Dec 01, 2006 10.18 10.21 9.873 10.19 574,750 +0.03(+0.31%)
Nov 30, 2006 9.899 10.30 9.834 10.16 802,525 +0.19(+1.93%)
Nov 29, 2006 9.969 10.32 9.809 9.969 2,405,046 +0.03(+0.32%)
Nov 28, 2006 9.976 10.07 9.693 9.937 622,744 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.937 10.03 665,249 -0.35(-3.40%)
Nov 24, 2006 10.28 10.48 10.28 10.39 155,501 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.35 321,372 -0.03(-0.31%)
Nov 21, 2006 10.50 10.57 10.35 10.39 535,093 -0.13(-1.22%)
Nov 20, 2006 10.61 10.82 10.35 10.51 1,115,349 -0.08(-0.79%)
Nov 17, 2006 10.49 10.60 10.33 10.60 600,986 +0.12(+1.16%)
Nov 16, 2006 10.28 10.51 10.26 10.48 522,043 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.05 10.22 516,331 -0.18(-1.73%)
Nov 14, 2006 9.758 10.44 9.738 10.40 887,582 +0.65(+6.71%)
Nov 13, 2006 10.45 10.58 9.475 9.745 1,168,508 -0.65(-6.29%)
Nov 10, 2006 9.873 10.56 9.815 10.40 840,995 +0.59(+6.01%)
Nov 09, 2006 9.546 9.841 9.520 9.809 1,364,647 +0.13(+1.39%)
Nov 08, 2006 9.777 9.854 9.431 9.674 818,597 -0.13(-1.31%)
Nov 07, 2006 9.713 9.879 9.392 9.802 619,647 +0.12(+1.19%)
Nov 06, 2006 9.065 10.12 9.065 9.687 1,700,669 +0.71(+7.93%)
Nov 03, 2006 9.213 9.213 8.905 8.975 623,499 -0.14(-1.55%)
Nov 02, 2006 8.937 9.213 8.937 9.116 449,598 +0.12(+1.28%)
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.