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 UNCHANGED
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 (%)
Dec 30, 2011 10.53 10.68 10.48 10.66 296,905 +0.15(+1.44%)
Dec 29, 2011 10.37 10.64 10.32 10.51 241,587 +0.20(+1.90%)
Dec 28, 2011 10.61 10.61 10.27 10.31 173,246 -0.29(-2.74%)
Dec 27, 2011 10.72 10.80 10.46 10.60 146,945 -0.12(-1.12%)
Dec 23, 2011 10.76 10.76 10.45 10.72 275,988 +0.03(+0.30%)
Dec 21, 2011 10.61 10.78 10.27 10.69 348,860 +0.09(+0.89%)
Dec 20, 2011 10.57 10.87 10.03 10.59 640,501 +0.26(+2.50%)
Dec 19, 2011 10.66 10.84 10.31 10.34 391,905 -0.23(-2.15%)
Dec 16, 2011 10.42 10.75 10.38 10.56 519,449 +0.24(+2.32%)
Dec 15, 2011 10.95 10.95 10.23 10.32 893,689 -0.47(-4.33%)
Dec 14, 2011 10.93 11.05 10.70 10.79 639,371 -0.27(-2.40%)
Dec 13, 2011 11.01 11.19 10.95 11.05 1,123,059 -0.20(-1.79%)
Dec 12, 2011 10.69 11.26 10.69 11.26 538,595 +0.45(+4.14%)
Dec 09, 2011 10.35 10.91 10.32 10.81 548,727 +0.49(+4.77%)
Dec 08, 2011 10.48 10.52 10.27 10.32 494,387 -0.21(-2.04%)
Dec 07, 2011 10.51 10.63 10.21 10.53 270,165 -0.03(-0.30%)
Dec 06, 2011 10.57 10.66 10.44 10.56 275,953 -0.04(-0.36%)
Dec 05, 2011 10.75 10.77 10.47 10.60 443,756 +0.04(+0.36%)
Dec 02, 2011 10.46 10.76 10.46 10.56 332,517 +0.17(+1.64%)
Dec 01, 2011 10.66 10.78 10.34 10.39 492,517 -0.34(-3.18%)
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%)
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.