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

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 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 (%)
Jul 31, 2008 7.799 8.158 7.515 7.609 1,968,482 -0.33(-4.13%)
Jul 30, 2008 7.780 8.051 7.609 7.938 1,224,644 +0.25(+3.28%)
Jul 29, 2008 7.685 7.811 7.357 7.685 1,014,816 +0.25(+3.40%)
Jul 28, 2008 7.698 7.843 7.395 7.433 468,742 -0.31(-3.99%)
Jul 25, 2008 7.710 7.900 7.660 7.742 718,506 +0.15(+1.91%)
Jul 24, 2008 7.811 8.076 7.584 7.597 1,085,152 -0.10(-1.31%)
Jul 23, 2008 7.496 8.341 7.496 7.698 1,874,906 +0.23(+3.04%)
Jul 22, 2008 6.846 7.490 6.808 7.471 1,838,180 +0.56(+8.13%)
Jul 21, 2008 6.846 6.985 6.745 6.909 745,210 +0.10(+1.48%)
Jul 18, 2008 6.871 6.966 6.764 6.808 1,266,746 -0.07(-1.01%)
Jul 17, 2008 6.966 7.023 6.732 6.878 1,444,186 -0.03(-0.46%)
Jul 16, 2008 7.035 7.035 6.758 6.909 1,353,380 -0.14(-1.97%)
Jul 15, 2008 6.852 7.439 6.341 7.048 3,180,859 -0.44(-5.82%)
Jul 14, 2008 7.698 7.748 7.363 7.483 499,297 -0.14(-1.82%)
Jul 11, 2008 7.874 7.931 7.534 7.622 1,335,596 -0.39(-4.88%)
Jul 10, 2008 8.215 8.354 7.900 8.013 1,184,046 -0.19(-2.31%)
Jul 09, 2008 8.360 8.739 8.045 8.203 1,159,600 -0.14(-1.66%)
Jul 08, 2008 8.177 8.367 7.856 8.341 1,111,065 +0.18(+2.24%)
Jul 07, 2008 8.322 8.367 7.944 8.158 1,087,712 -0.08(-1.00%)
Jul 04, 2008 8.013 8.316 7.985 8.240 690,265 +0.00(+0.00%)
Jul 03, 2008 8.013 8.316 7.985 8.240 690,265 +0.24(+3.00%)
Jul 02, 2008 8.398 8.430 8.001 8.001 1,495,997 -0.47(-5.58%)
Jul 01, 2008 8.360 8.493 8.152 8.474 896,699 +0.02(+0.22%)
Jun 30, 2008 8.682 8.808 8.398 8.455 1,738,475 -0.33(-3.80%)
Jun 27, 2008 8.998 9.319 8.770 8.789 1,880,810 -0.21(-2.31%)
Jun 26, 2008 9.338 9.345 8.916 8.998 1,804,759 -0.54(-5.69%)
Jun 25, 2008 9.042 9.622 9.035 9.540 1,149,701 +0.50(+5.59%)
Jun 24, 2008 8.922 9.212 8.865 9.035 992,853 +0.04(+0.49%)
Jun 23, 2008 9.061 9.136 8.935 8.991 1,062,386 -0.05(-0.56%)
Jun 20, 2008 9.395 9.395 8.979 9.042 1,608,292 -0.43(-4.53%)
Jun 19, 2008 9.136 9.483 9.023 9.471 1,057,507 +0.33(+3.59%)
Jun 18, 2008 9.515 9.559 9.029 9.143 1,269,168 -0.38(-4.04%)
Jun 17, 2008 9.370 9.875 9.332 9.528 1,145,027 +0.17(+1.82%)
Jun 16, 2008 9.168 9.389 9.108 9.357 571,881 +0.14(+1.51%)
Jun 13, 2008 9.048 9.218 8.865 9.218 953,299 +0.28(+3.11%)
Jun 12, 2008 8.947 9.383 8.802 8.941 2,444,631 +0.36(+4.19%)
Jun 11, 2008 8.998 9.054 8.580 8.581 1,117,070 -0.45(-5.03%)
Jun 10, 2008 8.909 9.143 8.834 9.035 1,841,382 -0.16(-1.78%)
Jun 09, 2008 9.294 9.496 9.111 9.200 2,555,243 -0.02(-0.21%)
Jun 06, 2008 9.433 9.490 9.149 9.218 2,216,719 -0.26(-2.73%)
Jun 05, 2008 9.086 9.591 9.054 9.477 4,176,193 +0.74(+8.45%)
Jun 04, 2008 10.00 10.00 8.304 8.739 10,018,825 -1.33(-13.22%)
Jun 03, 2008 10.35 10.39 9.913 10.07 1,322,199 -0.26(-2.50%)
Jun 02, 2008 10.32 10.47 10.06 10.33 1,228,969 -0.05(-0.49%)
May 30, 2008 10.52 10.52 10.23 10.38 973,264 -0.12(-1.14%)
May 29, 2008 10.48 10.59 10.35 10.50 888,133 +0.01(+0.06%)
May 28, 2008 10.47 10.55 10.38 10.49 943,876 +0.11(+1.09%)
May 27, 2008 10.22 10.45 10.12 10.38 1,248,835 +0.19(+1.86%)
May 26, 2008 10.06 10.26 9.856 10.19 1,831,391 +0.00(+0.00%)
May 23, 2008 10.06 10.26 9.856 10.19 1,831,391 +0.06(+0.56%)
May 22, 2008 10.04 10.20 9.780 10.13 1,860,357 +0.11(+1.07%)
May 21, 2008 10.33 10.33 9.730 10.03 2,888,720 -0.28(-2.69%)
May 20, 2008 10.13 10.38 9.925 10.30 1,757,508 +0.15(+1.43%)
May 19, 2008 10.65 10.65 10.03 10.16 3,129,988 -0.56(-5.24%)
May 16, 2008 11.12 11.12 10.51 10.72 1,824,807 -0.33(-3.02%)
May 15, 2008 10.48 11.18 10.41 11.05 1,990,838 +0.56(+5.29%)
May 14, 2008 10.57 10.99 10.46 10.50 2,354,276 -0.03(-0.30%)
May 13, 2008 10.61 10.61 10.10 10.53 2,924,970 -0.11(-1.01%)
May 12, 2008 10.94 11.00 9.805 10.64 9,425,667 -0.65(-5.76%)
May 09, 2008 11.89 12.64 11.19 11.29 10,394,031 -3.02(-21.12%)
May 08, 2008 14.17 14.45 13.94 14.31 2,419,213 +0.24(+1.70%)
May 07, 2008 14.09 14.20 13.69 14.07 993,019 -0.03(-0.22%)
May 06, 2008 13.96 14.22 13.96 14.10 1,277,691 +0.03(+0.18%)
May 05, 2008 13.67 14.11 13.29 14.08 2,100,070 +0.37(+2.67%)
May 02, 2008 13.82 14.10 13.45 13.71 756,025 +0.03(+0.18%)
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.