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 (%)
Aug 31, 2011 9.319 9.319 8.783 8.947 408,324 -0.35(-3.73%)
Aug 30, 2011 8.979 9.364 8.865 9.294 413,827 +0.27(+3.01%)
Aug 29, 2011 8.758 9.029 8.682 9.023 293,775 +0.34(+3.92%)
Aug 26, 2011 8.139 8.793 8.059 8.682 395,097 +0.48(+5.85%)
Aug 25, 2011 8.600 8.600 8.146 8.203 212,062 -0.34(-3.99%)
Aug 24, 2011 8.360 8.644 8.272 8.543 201,748 +0.20(+2.34%)
Aug 23, 2011 8.139 8.468 7.963 8.348 598,129 +0.25(+3.04%)
Aug 22, 2011 8.442 8.442 7.975 8.102 264,956 -0.14(-1.68%)
Aug 19, 2011 8.102 8.556 8.070 8.240 345,995 -0.03(-0.38%)
Aug 18, 2011 8.688 8.688 8.203 8.272 494,614 -0.69(-7.74%)
Aug 17, 2011 8.909 8.998 8.676 8.966 295,071 +0.08(+0.92%)
Aug 16, 2011 9.275 9.275 8.644 8.884 690,232 -0.49(-5.19%)
Aug 15, 2011 9.256 9.393 9.149 9.370 188,332 +0.22(+2.41%)
Aug 12, 2011 9.054 9.174 8.871 9.149 348,269 +0.16(+1.83%)
Aug 11, 2011 8.752 9.168 8.644 8.985 707,927 +0.47(+5.48%)
Aug 10, 2011 8.505 8.783 8.070 8.518 976,636 -0.01(-0.07%)
Aug 09, 2011 8.379 8.556 7.717 8.524 1,403,057 +0.15(+1.81%)
Aug 08, 2011 9.105 9.553 8.367 8.373 851,901 -0.97(-10.34%)
Aug 05, 2011 9.300 9.547 8.897 9.338 889,802 +0.35(+3.93%)
Aug 04, 2011 9.521 9.663 8.972 8.985 627,453 -0.62(-6.44%)
Aug 03, 2011 9.603 9.641 9.351 9.603 569,125 +0.01(+0.07%)
Aug 02, 2011 9.528 9.774 9.528 9.597 458,060 +0.04(+0.40%)
Aug 01, 2011 9.648 9.868 9.483 9.559 595,031 +0.05(+0.53%)
Jul 29, 2011 9.572 9.660 9.465 9.509 219,090 -0.15(-1.57%)
Jul 28, 2011 9.610 9.761 9.562 9.660 182,305 +0.03(+0.26%)
Jul 27, 2011 9.944 9.950 9.603 9.635 337,787 -0.38(-3.84%)
Jul 26, 2011 10.06 10.09 9.976 10.02 169,862 -0.04(-0.44%)
Jul 25, 2011 10.05 10.16 10.01 10.06 266,152 -0.09(-0.87%)
Jul 22, 2011 10.10 10.23 10.04 10.15 185,983 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.09 10.19 716,910 -0.04(-0.43%)
Jul 20, 2011 10.37 10.49 10.11 10.23 583,815 -0.09(-0.86%)
Jul 19, 2011 10.49 10.53 10.28 10.32 470,278 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,055 -0.23(-2.21%)
Jul 15, 2011 10.57 10.60 10.44 10.59 286,361 +0.02(+0.18%)
Jul 14, 2011 10.92 10.99 10.56 10.57 289,740 -0.33(-3.01%)
Jul 13, 2011 10.75 11.11 10.73 10.90 277,836 +0.20(+1.83%)
Jul 12, 2011 10.71 10.83 10.58 10.70 602,504 -0.02(-0.18%)
Jul 11, 2011 11.01 11.17 10.71 10.72 506,962 -0.42(-3.74%)
Jul 08, 2011 11.12 11.27 11.05 11.14 220,938 -0.11(-0.95%)
Jul 07, 2011 11.24 11.35 11.17 11.24 469,091 +0.06(+0.56%)
Jul 06, 2011 10.90 11.20 10.89 11.18 312,342 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.68 10.89 399,501 +0.13(+1.23%)
Jul 01, 2011 10.71 10.90 10.59 10.76 516,003 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,469 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,407 +0.07(+0.65%)
Jun 28, 2011 10.58 10.69 10.55 10.61 617,818 +0.02(+0.18%)
Jun 27, 2011 10.40 10.67 10.25 10.59 757,480 +0.36(+3.51%)
Jun 24, 2011 9.950 10.35 9.919 10.23 957,303 +0.30(+3.02%)
Jun 23, 2011 9.767 9.944 9.641 9.935 426,473 +0.05(+0.48%)
Jun 22, 2011 9.843 9.963 9.830 9.887 1,211,769 +0.04(+0.45%)
Jun 21, 2011 9.849 10.00 9.780 9.843 683,768 +0.08(+0.84%)
Jun 20, 2011 9.767 9.824 9.629 9.761 565,139 +0.08(+0.78%)
Jun 17, 2011 9.894 9.969 9.515 9.685 778,612 -0.12(-1.22%)
Jun 16, 2011 9.616 10.03 9.553 9.805 908,303 +0.22(+2.30%)
Jun 15, 2011 9.509 9.780 9.483 9.584 411,656 -0.06(-0.59%)
Jun 14, 2011 9.515 9.748 9.483 9.641 300,807 +0.25(+2.62%)
Jun 13, 2011 9.433 9.468 9.294 9.395 239,457 +0.01(+0.07%)
Jun 10, 2011 9.338 9.471 9.294 9.389 302,907 -0.02(-0.20%)
Jun 09, 2011 9.420 9.534 9.294 9.408 383,973 +0.04(+0.47%)
Jun 08, 2011 9.395 9.471 9.218 9.364 266,731 -0.07(-0.74%)
Jun 07, 2011 9.534 9.544 9.364 9.433 465,058 -0.03(-0.27%)
Jun 06, 2011 9.603 9.610 9.414 9.458 345,258 -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.