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

Cogent Comm Hlds (NQ: CCOI )

63.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2011 8.809 8.956 8.572 8.623 476,464 -0.33(-3.65%)
Sep 29, 2011 9.334 9.334 8.591 8.950 402,955 -0.15(-1.62%)
Sep 28, 2011 9.187 9.424 9.078 9.097 485,495 -0.12(-1.25%)
Sep 27, 2011 9.501 9.604 9.110 9.213 737,371 -0.14(-1.51%)
Sep 26, 2011 9.232 9.386 8.818 9.354 519,258 +0.17(+1.81%)
Sep 23, 2011 8.950 9.386 8.879 9.187 659,487 +0.22(+2.43%)
Sep 22, 2011 8.687 9.046 8.591 8.969 848,578 -0.03(-0.36%)
Sep 21, 2011 9.206 9.597 8.969 9.001 552,358 -0.20(-2.16%)
Sep 20, 2011 9.251 9.482 9.014 9.200 934,830 +0.01(+0.07%)
Sep 19, 2011 8.757 9.334 8.559 9.193 941,923 +0.31(+3.54%)
Sep 16, 2011 8.591 9.450 8.430 8.879 2,971,558 +0.37(+4.37%)
Sep 15, 2011 8.591 8.706 8.398 8.507 533,466 -0.01(-0.08%)
Sep 14, 2011 8.572 8.693 8.257 8.514 314,856 +0.04(+0.45%)
Sep 13, 2011 8.091 8.539 8.078 8.475 329,032 +0.44(+5.42%)
Sep 12, 2011 7.975 8.238 7.930 8.039 510,543 -0.09(-1.10%)
Sep 09, 2011 8.219 8.308 8.026 8.129 398,575 -0.17(-2.01%)
Sep 08, 2011 8.495 8.565 8.213 8.296 215,200 -0.25(-2.93%)
Sep 07, 2011 8.495 8.623 8.398 8.546 423,176 +0.19(+2.30%)
Sep 06, 2011 8.168 8.373 8.033 8.354 418,916 -0.09(-1.06%)
Sep 02, 2011 8.629 8.860 8.386 8.443 303,766 -0.38(-4.36%)
Sep 01, 2011 9.123 9.206 8.770 8.828 505,450 -0.26(-2.89%)
Aug 31, 2011 9.469 9.469 8.924 9.091 401,871 -0.35(-3.73%)
Aug 30, 2011 9.123 9.514 9.007 9.443 407,286 +0.28(+3.01%)
Aug 29, 2011 8.898 9.174 8.822 9.168 289,132 +0.35(+3.92%)
Aug 26, 2011 8.270 8.934 8.189 8.822 388,852 +0.49(+5.85%)
Aug 25, 2011 8.738 8.738 8.277 8.334 208,711 -0.35(-3.99%)
Aug 24, 2011 8.495 8.783 8.405 8.681 198,559 +0.20(+2.34%)
Aug 23, 2011 8.270 8.604 8.091 8.482 588,676 +0.25(+3.04%)
Aug 22, 2011 8.578 8.578 8.104 8.232 260,768 -0.14(-1.68%)
Aug 19, 2011 8.232 8.693 8.200 8.373 340,526 -0.03(-0.38%)
Aug 18, 2011 8.828 8.828 8.334 8.405 486,796 -0.71(-7.74%)
Aug 17, 2011 9.052 9.142 8.815 9.110 290,408 +0.08(+0.92%)
Aug 16, 2011 9.424 9.424 8.783 9.027 679,323 -0.49(-5.19%)
Aug 15, 2011 9.405 9.544 9.296 9.520 185,356 +0.22(+2.41%)
Aug 12, 2011 9.200 9.321 9.014 9.296 342,764 +0.17(+1.83%)
Aug 11, 2011 8.892 9.315 8.783 9.129 696,738 +0.47(+5.48%)
Aug 10, 2011 8.642 8.924 8.200 8.655 961,200 -0.01(-0.07%)
Aug 09, 2011 8.514 8.693 7.841 8.661 1,380,881 +0.15(+1.81%)
Aug 08, 2011 9.251 9.706 8.501 8.507 838,437 -0.98(-10.34%)
Aug 05, 2011 9.450 9.700 9.040 9.488 875,738 +0.36(+3.93%)
Aug 04, 2011 9.674 9.818 9.116 9.129 617,535 -0.63(-6.44%)
Aug 03, 2011 9.758 9.796 9.501 9.758 560,129 +0.01(+0.07%)
Aug 02, 2011 9.681 9.931 9.681 9.751 450,821 +0.04(+0.40%)
Aug 01, 2011 9.802 10.03 9.636 9.713 585,626 +0.05(+0.53%)
Jul 29, 2011 9.726 9.815 9.617 9.661 215,627 -0.15(-1.57%)
Jul 28, 2011 9.764 9.918 9.716 9.815 179,424 +0.03(+0.26%)
Jul 27, 2011 10.10 10.11 9.758 9.790 332,448 -0.39(-3.84%)
Jul 26, 2011 10.22 10.25 10.14 10.18 167,177 -0.04(-0.44%)
Jul 25, 2011 10.21 10.32 10.17 10.23 261,946 -0.09(-0.87%)
Jul 22, 2011 10.26 10.40 10.20 10.32 183,044 -0.04(-0.37%)
Jul 21, 2011 10.41 10.46 10.25 10.35 705,579 -0.04(-0.43%)
Jul 20, 2011 10.53 10.66 10.28 10.40 574,587 -0.09(-0.86%)
Jul 19, 2011 10.66 10.70 10.45 10.49 462,845 -0.03(-0.31%)
Jul 18, 2011 10.68 10.68 10.35 10.52 192,957 -0.24(-2.20%)
Jul 15, 2011 10.74 10.77 10.61 10.76 281,835 +0.02(+0.18%)
Jul 14, 2011 11.09 11.16 10.73 10.74 285,160 -0.33(-3.01%)
Jul 13, 2011 10.92 11.28 10.91 11.07 273,445 +0.20(+1.83%)
Jul 12, 2011 10.89 11.00 10.75 10.87 592,981 -0.02(-0.18%)
Jul 11, 2011 11.19 11.35 10.88 10.89 498,949 -0.42(-3.74%)
Jul 08, 2011 11.30 11.45 11.23 11.32 217,446 -0.11(-0.95%)
Jul 07, 2011 11.42 11.53 11.35 11.42 461,677 +0.06(+0.56%)
Jul 06, 2011 11.08 11.38 11.07 11.36 307,405 +0.29(+2.67%)
Jul 05, 2011 10.98 11.10 10.85 11.07 393,187 +0.13(+1.23%)
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.