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, 2011 10.10 10.73 10.03 10.73 1,278,347 +0.76(+7.59%)
Nov 29, 2011 9.666 10.00 9.578 9.976 383,350 +0.27(+2.80%)
Nov 28, 2011 9.401 9.704 9.294 9.704 387,374 +0.58(+6.36%)
Nov 25, 2011 9.155 9.263 9.042 9.124 152,665 -0.07(-0.76%)
Nov 23, 2011 9.345 9.414 9.136 9.193 272,579 -0.27(-2.87%)
Nov 22, 2011 9.673 9.767 9.357 9.465 551,471 -0.23(-2.34%)
Nov 21, 2011 9.837 9.837 9.528 9.692 248,321 -0.35(-3.46%)
Nov 18, 2011 10.20 10.24 9.843 10.04 304,859 -0.18(-1.73%)
Nov 17, 2011 10.35 10.42 10.16 10.22 611,525 -0.03(-0.31%)
Nov 16, 2011 10.16 10.32 10.02 10.25 490,151 +0.00(+0.00%)
Nov 15, 2011 10.12 10.34 10.10 10.25 1,000,097 +0.05(+0.46%)
Nov 14, 2011 10.30 10.32 10.04 10.20 1,586,967 -0.14(-1.31%)
Nov 11, 2011 9.881 10.35 9.849 10.34 494,188 +0.57(+5.88%)
Nov 10, 2011 10.16 10.21 9.736 9.761 301,162 -0.23(-2.34%)
Nov 09, 2011 10.18 10.34 9.988 9.995 528,576 -0.40(-3.82%)
Nov 08, 2011 10.55 10.55 10.32 10.39 639,223 -0.08(-0.78%)
Nov 07, 2011 10.60 10.72 10.35 10.47 873,704 +0.04(+0.36%)
Nov 04, 2011 10.35 10.52 10.08 10.44 712,068 +0.25(+2.48%)
Nov 03, 2011 9.837 10.23 9.679 10.18 469,834 +0.26(+2.67%)
Nov 02, 2011 9.849 9.938 9.673 9.919 497,205 +0.25(+2.54%)
Nov 01, 2011 9.786 9.982 9.603 9.673 476,256 -0.45(-4.49%)
Oct 31, 2011 9.830 10.20 9.830 10.13 386,144 +0.13(+1.33%)
Oct 28, 2011 10.04 10.31 9.957 9.995 347,225 -0.06(-0.56%)
Oct 27, 2011 10.00 10.10 9.730 10.05 1,066,459 +0.41(+4.25%)
Oct 26, 2011 9.717 9.761 9.512 9.641 851,101 +0.03(+0.33%)
Oct 25, 2011 9.824 9.957 9.572 9.610 520,415 -0.27(-2.75%)
Oct 24, 2011 9.698 10.09 9.641 9.881 339,555 +0.24(+2.49%)
Oct 21, 2011 9.717 9.761 9.465 9.641 380,954 +0.09(+0.92%)
Oct 20, 2011 9.338 9.584 9.338 9.553 491,577 +0.18(+1.95%)
Oct 19, 2011 9.547 9.635 9.275 9.370 293,150 -0.21(-2.24%)
Oct 18, 2011 9.408 9.723 9.181 9.584 487,634 +0.20(+2.08%)
Oct 17, 2011 9.547 9.547 9.313 9.389 581,671 -0.23(-2.43%)
Oct 14, 2011 9.698 9.805 9.553 9.622 785,678 +0.01(+0.07%)
Oct 13, 2011 9.465 9.635 9.345 9.616 605,735 +0.08(+0.86%)
Oct 12, 2011 9.351 9.635 9.351 9.534 352,993 +0.27(+2.93%)
Oct 11, 2011 9.042 9.300 8.897 9.263 677,488 +0.16(+1.80%)
Oct 10, 2011 8.979 9.117 8.726 9.099 665,470 +0.30(+3.37%)
Oct 07, 2011 8.966 8.998 8.632 8.802 375,995 -0.16(-1.76%)
Oct 06, 2011 8.739 8.998 8.625 8.960 416,364 +0.22(+2.53%)
Oct 05, 2011 8.587 8.808 8.392 8.739 278,800 +0.14(+1.61%)
Oct 04, 2011 8.064 8.638 7.969 8.600 740,008 +0.50(+6.24%)
Oct 03, 2011 8.379 8.682 8.089 8.095 545,429 -0.39(-4.61%)
Sep 30, 2011 8.670 8.815 8.436 8.487 484,116 -0.32(-3.65%)
Sep 29, 2011 9.187 9.187 8.455 8.808 409,426 -0.15(-1.62%)
Sep 28, 2011 9.042 9.275 8.935 8.953 493,292 -0.11(-1.25%)
Sep 27, 2011 9.351 9.452 8.966 9.067 749,213 -0.14(-1.51%)
Sep 26, 2011 9.086 9.237 8.679 9.206 527,596 +0.16(+1.81%)
Sep 23, 2011 8.808 9.237 8.739 9.042 670,077 +0.21(+2.43%)
Sep 22, 2011 8.550 8.903 8.455 8.827 862,206 -0.03(-0.36%)
Sep 21, 2011 9.061 9.446 8.827 8.859 561,229 -0.20(-2.16%)
Sep 20, 2011 9.105 9.332 8.871 9.054 949,843 +0.01(+0.07%)
Sep 19, 2011 8.619 9.187 8.423 9.048 957,049 +0.31(+3.54%)
Sep 16, 2011 8.455 9.300 8.297 8.739 3,019,279 +0.37(+4.37%)
Sep 15, 2011 8.455 8.569 8.266 8.373 542,033 -0.01(-0.08%)
Sep 14, 2011 8.436 8.556 8.127 8.379 319,913 +0.04(+0.45%)
Sep 13, 2011 7.963 8.405 7.950 8.341 334,316 +0.43(+5.42%)
Sep 12, 2011 7.849 8.108 7.805 7.912 518,742 -0.09(-1.10%)
Sep 09, 2011 8.089 8.177 7.899 8.001 404,975 -0.16(-2.01%)
Sep 08, 2011 8.360 8.430 8.083 8.165 218,655 -0.25(-2.93%)
Sep 07, 2011 8.360 8.487 8.266 8.411 429,972 +0.19(+2.30%)
Sep 06, 2011 8.039 8.240 7.906 8.222 425,644 -0.09(-1.06%)
Sep 02, 2011 8.493 8.720 8.253 8.310 308,644 -0.38(-4.36%)
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.