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

Cogent Comm Hlds (NQ: CCOI )

63.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2011 8.569 8.768 8.441 8.749 507,938 +0.23(+2.71%)
Jan 28, 2011 8.877 8.877 8.473 8.518 335,961 -0.34(-3.84%)
Jan 27, 2011 9.025 9.025 8.717 8.858 323,487 -0.15(-1.71%)
Jan 26, 2011 8.929 9.166 8.784 9.012 382,911 +0.12(+1.37%)
Jan 25, 2011 8.871 9.018 8.678 8.890 338,189 -0.05(-0.57%)
Jan 24, 2011 9.025 9.063 8.922 8.941 254,910 -0.06(-0.64%)
Jan 21, 2011 9.397 9.410 8.986 8.999 370,997 -0.31(-3.31%)
Jan 20, 2011 9.480 9.499 9.127 9.307 480,371 -0.25(-2.62%)
Jan 19, 2011 9.750 9.775 9.519 9.557 530,317 -0.17(-1.78%)
Jan 18, 2011 9.737 9.762 9.621 9.730 320,846 +0.00(+0.00%)
Jan 14, 2011 9.493 9.775 9.390 9.730 688,974 +0.25(+2.64%)
Jan 13, 2011 9.435 9.615 9.390 9.480 575,450 +0.00(+0.00%)
Jan 12, 2011 9.288 9.551 9.237 9.480 421,514 +0.26(+2.85%)
Jan 11, 2011 9.083 9.294 9.057 9.217 372,542 +0.15(+1.70%)
Jan 10, 2011 8.800 9.095 8.723 9.063 1,032,298 +0.25(+2.84%)
Jan 07, 2011 8.954 9.134 8.640 8.813 717,399 -0.11(-1.22%)
Jan 06, 2011 9.333 9.423 8.826 8.922 424,328 -0.42(-4.46%)
Jan 05, 2011 8.948 9.352 8.948 9.339 691,220 +0.42(+4.67%)
Jan 04, 2011 9.134 9.204 8.743 8.922 834,043 -0.12(-1.35%)
Jan 03, 2011 9.127 9.275 8.954 9.044 373,911 -0.03(-0.28%)
Dec 31, 2010 9.166 9.185 9.050 9.070 267,481 -0.10(-1.05%)
Dec 30, 2010 9.127 9.256 9.083 9.166 150,939 +0.05(+0.56%)
Dec 29, 2010 8.903 9.256 8.890 9.115 328,035 +0.23(+2.60%)
Dec 28, 2010 8.877 8.967 8.749 8.884 214,048 +0.02(+0.22%)
Dec 27, 2010 8.698 8.897 8.582 8.864 128,493 +0.11(+1.25%)
Dec 23, 2010 8.627 8.781 8.557 8.755 181,711 +0.10(+1.19%)
Dec 22, 2010 8.351 8.711 8.326 8.653 346,492 +0.31(+3.77%)
Dec 21, 2010 8.172 8.428 8.172 8.339 442,145 +0.24(+2.93%)
Dec 20, 2010 8.088 8.191 7.969 8.101 381,722 +0.08(+0.96%)
Dec 17, 2010 8.076 8.088 7.890 8.024 422,462 -0.04(-0.48%)
Dec 16, 2010 8.037 8.063 7.883 8.063 348,393 +0.06(+0.72%)
Dec 15, 2010 7.857 8.011 7.787 8.005 310,370 +0.15(+1.96%)
Dec 14, 2010 7.723 7.864 7.665 7.851 176,430 +0.17(+2.26%)
Dec 13, 2010 7.768 7.768 7.665 7.678 121,177 -0.04(-0.50%)
Dec 10, 2010 7.768 7.845 7.678 7.716 391,210 -0.04(-0.50%)
Dec 09, 2010 7.922 7.922 7.697 7.755 302,256 -0.10(-1.23%)
Dec 08, 2010 7.697 7.896 7.665 7.851 231,997 +0.16(+2.09%)
Dec 07, 2010 7.806 8.018 7.639 7.691 408,945 -0.23(-2.91%)
Dec 06, 2010 7.992 8.006 7.877 7.922 566,746 -0.09(-1.12%)
Dec 03, 2010 7.941 8.018 7.832 8.011 206,401 +0.05(+0.64%)
Dec 02, 2010 7.890 7.992 7.851 7.960 191,353 +0.10(+1.22%)
Dec 01, 2010 7.864 7.999 7.819 7.864 302,200 +0.09(+1.16%)
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%)
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.