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

Cogent Comm Hlds (NQ: CCOI )

64.18 -1.81 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2007 13.98 13.98 13.22 13.33 1,275,566 -0.51(-3.66%)
Nov 29, 2007 14.14 14.19 13.66 13.84 1,136,473 -0.40(-2.79%)
Nov 28, 2007 13.39 14.50 13.30 14.23 1,433,293 +1.01(+7.67%)
Nov 27, 2007 13.30 13.46 12.98 13.22 961,361 -0.01(-0.10%)
Nov 26, 2007 13.77 14.12 13.21 13.23 947,074 -0.55(-4.00%)
Nov 23, 2007 13.58 13.83 13.33 13.78 350,421 +0.34(+2.53%)
Nov 21, 2007 13.76 13.76 13.15 13.44 944,120 -0.35(-2.56%)
Nov 20, 2007 14.05 14.20 13.45 13.80 1,332,072 -0.25(-1.78%)
Nov 19, 2007 14.86 14.93 13.79 14.05 2,213,491 -1.03(-6.81%)
Nov 16, 2007 15.10 15.23 14.84 15.07 1,533,350 -0.01(-0.08%)
Nov 15, 2007 15.88 15.88 14.97 15.09 1,302,867 -0.83(-5.24%)
Nov 14, 2007 16.04 16.39 15.80 15.92 710,797 +0.02(+0.12%)
Nov 13, 2007 15.08 16.18 14.79 15.90 1,004,403 +0.97(+6.53%)
Nov 12, 2007 15.11 15.48 14.89 14.93 923,102 -0.25(-1.65%)
Nov 09, 2007 15.89 15.99 15.04 15.18 977,949 -0.97(-6.04%)
Nov 08, 2007 17.11 17.44 15.33 16.15 1,484,044 -0.62(-3.67%)
Nov 07, 2007 15.97 17.32 15.79 16.77 2,971,604 -0.49(-2.83%)
Nov 06, 2007 17.19 17.36 16.97 17.25 899,026 +0.01(+0.07%)
Nov 05, 2007 16.90 17.75 16.77 17.24 709,812 +0.15(+0.86%)
Nov 02, 2007 17.27 17.31 16.82 17.09 555,201 -0.01(-0.04%)
Nov 01, 2007 17.43 17.67 16.93 17.10 875,627 -0.65(-3.68%)
Oct 31, 2007 17.25 17.85 17.01 17.75 541,263 +0.61(+3.55%)
Oct 30, 2007 17.44 17.59 16.97 17.15 477,217 -0.30(-1.73%)
Oct 29, 2007 17.34 17.77 17.30 17.45 493,197 +0.17(+0.97%)
Oct 26, 2007 17.25 17.51 16.91 17.28 708,564 +0.12(+0.71%)
Oct 25, 2007 17.27 17.51 16.95 17.16 1,124,549 -0.14(-0.82%)
Oct 24, 2007 17.38 17.54 16.93 17.30 1,292,519 -0.25(-1.43%)
Oct 23, 2007 16.48 17.56 16.36 17.55 1,419,264 +1.10(+6.67%)
Oct 22, 2007 16.68 16.96 16.25 16.45 1,134,505 -0.52(-3.06%)
Oct 19, 2007 17.60 17.64 16.81 16.97 565,361 -0.62(-3.54%)
Oct 18, 2007 17.49 17.81 16.97 17.59 587,897 +0.11(+0.62%)
Oct 17, 2007 18.06 18.24 17.35 17.49 1,071,722 -0.33(-1.84%)
Oct 16, 2007 17.35 17.88 17.20 17.81 691,474 +0.45(+2.59%)
Oct 15, 2007 18.12 18.16 17.14 17.36 537,665 -0.76(-4.18%)
Oct 12, 2007 17.95 18.17 17.84 18.12 740,596 +0.19(+1.07%)
Oct 11, 2007 19.08 19.25 17.66 17.93 661,421 -1.02(-5.38%)
Oct 10, 2007 18.76 19.01 18.45 18.95 1,205,103 +0.21(+1.10%)
Oct 09, 2007 18.15 18.81 18.08 18.74 1,111,744 +0.69(+3.80%)
Oct 08, 2007 18.30 19.35 17.75 18.06 1,862,731 -0.32(-1.75%)
Oct 05, 2007 17.12 18.66 16.97 18.38 2,175,872 +1.43(+8.44%)
Oct 04, 2007 16.81 16.97 16.65 16.95 1,048,274 +0.18(+1.07%)
Oct 03, 2007 16.23 17.10 16.11 16.77 1,388,856 +0.41(+2.51%)
Oct 02, 2007 16.07 16.59 15.94 16.36 1,075,181 +0.34(+2.12%)
Oct 01, 2007 15.00 16.07 15.00 16.02 1,171,197 +1.05(+6.98%)
Sep 28, 2007 14.69 14.98 14.37 14.97 1,210,207 +0.24(+1.61%)
Sep 27, 2007 14.58 15.00 14.41 14.73 982,735 +0.25(+1.73%)
Sep 26, 2007 14.88 15.12 14.41 14.48 931,111 -0.27(-1.83%)
Sep 25, 2007 14.37 14.77 14.05 14.75 1,239,671 +0.22(+1.55%)
Sep 24, 2007 15.45 15.59 14.41 14.53 890,268 -0.90(-5.82%)
Sep 21, 2007 15.55 15.78 15.26 15.43 902,615 +0.02(+0.13%)
Sep 20, 2007 16.29 16.29 15.27 15.41 910,705 -0.86(-5.28%)
Sep 19, 2007 16.22 16.73 16.04 16.27 797,493 +0.24(+1.52%)
Sep 18, 2007 15.21 16.28 15.07 16.02 1,084,397 +0.87(+5.71%)
Sep 17, 2007 15.32 15.37 15.04 15.16 606,136 -0.18(-1.17%)
Sep 14, 2007 14.52 15.41 14.49 15.34 595,296 +0.71(+4.82%)
Sep 13, 2007 14.65 14.86 14.53 14.63 681,250 +0.08(+0.57%)
Sep 12, 2007 14.64 14.90 14.53 14.55 439,543 -0.12(-0.79%)
Sep 11, 2007 14.87 14.88 14.47 14.66 736,777 -0.15(-1.04%)
Sep 10, 2007 15.27 15.68 14.48 14.82 753,243 -0.32(-2.12%)
Sep 07, 2007 15.32 15.65 15.11 15.14 510,251 -0.42(-2.72%)
Sep 06, 2007 15.47 15.85 15.18 15.56 430,808 +0.20(+1.29%)
Sep 05, 2007 15.80 15.86 15.29 15.36 861,488 -0.49(-3.11%)
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.