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 (%)
Aug 31, 2011 9.315 9.315 8.779 8.943 408,530 -0.35(-3.73%)
Aug 30, 2011 8.974 9.359 8.861 9.289 414,036 +0.27(+3.01%)
Aug 29, 2011 8.753 9.025 8.678 9.018 293,923 +0.34(+3.92%)
Aug 26, 2011 8.135 8.788 8.055 8.678 395,296 +0.48(+5.85%)
Aug 25, 2011 8.596 8.596 8.142 8.198 212,169 -0.34(-3.99%)
Aug 24, 2011 8.356 8.640 8.268 8.539 201,850 +0.20(+2.34%)
Aug 23, 2011 8.135 8.463 7.959 8.344 598,431 +0.25(+3.04%)
Aug 22, 2011 8.438 8.438 7.971 8.098 265,089 -0.14(-1.68%)
Aug 19, 2011 8.098 8.552 8.066 8.236 346,169 -0.03(-0.38%)
Aug 18, 2011 8.684 8.684 8.198 8.268 494,863 -0.69(-7.74%)
Aug 17, 2011 8.905 8.993 8.671 8.962 295,220 +0.08(+0.92%)
Aug 16, 2011 9.271 9.271 8.640 8.880 690,580 -0.49(-5.19%)
Aug 15, 2011 9.252 9.388 9.144 9.365 188,427 +0.22(+2.41%)
Aug 12, 2011 9.050 9.169 8.867 9.144 348,445 +0.16(+1.83%)
Aug 11, 2011 8.747 9.163 8.640 8.980 708,284 +0.47(+5.48%)
Aug 10, 2011 8.501 8.779 8.066 8.514 977,129 -0.01(-0.07%)
Aug 09, 2011 8.375 8.552 7.713 8.520 1,403,765 +0.15(+1.81%)
Aug 08, 2011 9.100 9.548 8.362 8.369 852,331 -0.96(-10.34%)
Aug 05, 2011 9.296 9.542 8.892 9.334 890,251 +0.35(+3.93%)
Aug 04, 2011 9.517 9.658 8.968 8.980 627,769 -0.62(-6.44%)
Aug 03, 2011 9.598 9.636 9.346 9.598 569,412 +0.01(+0.07%)
Aug 02, 2011 9.523 9.769 9.523 9.592 458,292 +0.04(+0.40%)
Aug 01, 2011 9.643 9.863 9.479 9.554 595,331 +0.05(+0.53%)
Jul 29, 2011 9.567 9.655 9.460 9.504 219,200 -0.15(-1.57%)
Jul 28, 2011 9.605 9.756 9.557 9.655 182,397 +0.03(+0.26%)
Jul 27, 2011 9.939 9.945 9.598 9.630 337,957 -0.38(-3.84%)
Jul 26, 2011 10.05 10.08 9.971 10.01 169,948 -0.04(-0.44%)
Jul 25, 2011 10.05 10.15 10.00 10.06 266,287 -0.09(-0.87%)
Jul 22, 2011 10.09 10.23 10.03 10.15 186,077 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.08 10.19 717,272 -0.04(-0.43%)
Jul 20, 2011 10.36 10.49 10.11 10.23 584,109 -0.09(-0.86%)
Jul 19, 2011 10.48 10.53 10.28 10.32 470,515 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,154 -0.23(-2.20%)
Jul 15, 2011 10.57 10.59 10.44 10.58 286,505 +0.02(+0.18%)
Jul 14, 2011 10.91 10.98 10.56 10.56 289,886 -0.33(-3.01%)
Jul 13, 2011 10.75 11.10 10.73 10.89 277,976 +0.20(+1.83%)
Jul 12, 2011 10.71 10.82 10.58 10.70 602,808 -0.02(-0.18%)
Jul 11, 2011 11.00 11.17 10.70 10.71 507,217 -0.42(-3.74%)
Jul 08, 2011 11.11 11.26 11.04 11.13 221,049 -0.11(-0.95%)
Jul 07, 2011 11.23 11.35 11.17 11.24 469,328 +0.06(+0.56%)
Jul 06, 2011 10.90 11.19 10.88 11.18 312,499 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.67 10.88 399,703 +0.13(+1.23%)
Jul 01, 2011 10.70 10.89 10.58 10.75 516,264 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,760 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,614 +0.07(+0.65%)
Jun 28, 2011 10.58 10.68 10.54 10.61 618,130 +0.02(+0.18%)
Jun 27, 2011 10.39 10.66 10.25 10.59 757,862 +0.36(+3.51%)
Jun 24, 2011 9.945 10.34 9.914 10.23 957,786 +0.30(+3.02%)
Jun 23, 2011 9.762 9.939 9.636 9.930 426,688 +0.05(+0.48%)
Jun 22, 2011 9.838 9.958 9.826 9.882 1,212,380 +0.04(+0.45%)
Jun 21, 2011 9.844 9.996 9.775 9.838 684,113 +0.08(+0.84%)
Jun 20, 2011 9.762 9.819 9.624 9.756 565,424 +0.08(+0.78%)
Jun 17, 2011 9.889 9.964 9.510 9.680 779,005 -0.12(-1.22%)
Jun 16, 2011 9.611 10.03 9.548 9.800 908,762 +0.22(+2.30%)
Jun 15, 2011 9.504 9.775 9.479 9.580 411,863 -0.06(-0.59%)
Jun 14, 2011 9.510 9.744 9.479 9.636 300,959 +0.25(+2.62%)
Jun 13, 2011 9.428 9.463 9.289 9.390 239,578 +0.01(+0.07%)
Jun 10, 2011 9.334 9.466 9.289 9.384 303,060 -0.02(-0.20%)
Jun 09, 2011 9.416 9.529 9.289 9.403 384,167 +0.04(+0.47%)
Jun 08, 2011 9.390 9.466 9.214 9.359 266,865 -0.07(-0.74%)
Jun 07, 2011 9.529 9.539 9.359 9.428 465,292 -0.03(-0.27%)
Jun 06, 2011 9.598 9.605 9.409 9.453 345,432 -0.12(-1.28%)
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.