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

Cogent Comm Hlds (NQ: CCOI )

64.18 -1.81 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2006 9.904 10.30 9.839 10.17 802,120 +0.19(+1.93%)
Nov 29, 2006 9.974 10.33 9.814 9.974 2,403,833 +0.03(+0.32%)
Nov 28, 2006 9.981 10.07 9.698 9.942 622,430 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.942 10.04 664,913 -0.35(-3.40%)
Nov 24, 2006 10.29 10.49 10.28 10.39 155,422 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.36 321,209 -0.03(-0.31%)
Nov 21, 2006 10.51 10.58 10.36 10.39 534,823 -0.13(-1.22%)
Nov 20, 2006 10.62 10.82 10.35 10.52 1,114,787 -0.08(-0.79%)
Nov 17, 2006 10.50 10.60 10.33 10.60 600,683 +0.12(+1.16%)
Nov 16, 2006 10.28 10.52 10.26 10.48 521,780 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.06 10.22 516,071 -0.18(-1.73%)
Nov 14, 2006 9.762 10.44 9.743 10.40 887,134 +0.65(+6.71%)
Nov 13, 2006 10.46 10.58 9.480 9.750 1,167,918 -0.65(-6.29%)
Nov 10, 2006 9.878 10.56 9.820 10.40 840,571 +0.59(+6.01%)
Nov 09, 2006 9.551 9.846 9.525 9.814 1,363,959 +0.13(+1.39%)
Nov 08, 2006 9.782 9.859 9.435 9.679 818,184 -0.13(-1.31%)
Nov 07, 2006 9.718 9.884 9.397 9.807 619,335 +0.12(+1.19%)
Nov 06, 2006 9.070 10.12 9.070 9.692 1,699,811 +0.71(+7.93%)
Nov 03, 2006 9.217 9.217 8.909 8.980 623,184 -0.14(-1.55%)
Nov 02, 2006 8.941 9.217 8.941 9.121 449,371 +0.12(+1.28%)
Nov 01, 2006 9.147 9.147 8.909 9.006 707,322 -0.08(-0.85%)
Oct 31, 2006 9.050 9.172 8.999 9.083 460,545 +0.07(+0.78%)
Oct 30, 2006 9.467 9.474 8.980 9.012 978,952 -0.46(-4.87%)
Oct 27, 2006 9.461 9.583 9.403 9.474 856,618 +0.01(+0.14%)
Oct 26, 2006 9.390 9.602 9.371 9.461 1,116,380 +0.10(+1.10%)
Oct 25, 2006 9.044 9.487 9.012 9.358 951,039 +0.30(+3.33%)
Oct 24, 2006 9.076 9.095 8.948 9.057 614,181 -0.03(-0.28%)
Oct 23, 2006 8.640 9.083 8.640 9.083 867,196 +0.44(+5.04%)
Oct 20, 2006 8.922 8.922 8.640 8.646 377,501 -0.22(-2.46%)
Oct 19, 2006 9.352 9.358 8.794 8.864 885,553 -0.11(-1.22%)
Oct 18, 2006 8.768 9.115 8.691 8.974 2,067,514 +0.23(+2.60%)
Oct 17, 2006 8.101 8.755 8.101 8.746 1,751,137 +0.58(+7.11%)
Oct 16, 2006 7.928 8.223 7.838 8.165 246,599 +0.27(+3.41%)
Oct 13, 2006 7.742 7.954 7.633 7.896 355,658 +0.13(+1.74%)
Oct 12, 2006 7.793 7.838 7.652 7.761 389,843 +0.03(+0.41%)
Oct 11, 2006 7.819 7.890 7.691 7.729 311,614 -0.15(-1.87%)
Oct 10, 2006 7.813 7.890 7.704 7.877 333,672 +0.05(+0.66%)
Oct 09, 2006 7.716 7.877 7.639 7.825 356,314 +0.07(+0.91%)
Oct 06, 2006 7.723 7.896 7.640 7.755 919,791 +0.08(+1.09%)
Oct 05, 2006 7.357 7.825 7.357 7.671 654,555 +0.30(+4.09%)
Oct 04, 2006 7.556 7.556 7.319 7.370 786,758 +0.16(+2.22%)
Oct 03, 2006 7.306 7.306 7.145 7.210 233,483 -0.04(-0.62%)
Oct 02, 2006 7.415 7.466 7.184 7.255 394,234 -0.18(-2.42%)
Sep 29, 2006 7.280 7.550 7.235 7.434 788,192 +0.20(+2.75%)
Sep 28, 2006 7.293 7.299 7.152 7.235 646,641 -0.06(-0.88%)
Sep 27, 2006 7.017 7.306 7.017 7.299 569,055 +0.28(+3.93%)
Sep 26, 2006 6.934 7.056 6.831 7.024 505,451 +0.11(+1.58%)
Sep 25, 2006 6.979 7.171 6.786 6.915 494,305 -0.06(-0.92%)
Sep 22, 2006 7.133 7.133 6.793 6.979 305,279 -0.12(-1.72%)
Sep 21, 2006 7.113 7.312 6.857 7.101 966,966 -0.06(-0.90%)
Sep 20, 2006 6.773 7.165 6.748 7.165 954,185 +0.41(+6.08%)
Sep 19, 2006 6.401 6.844 6.286 6.754 1,338,928 +0.34(+5.30%)
Sep 18, 2006 6.421 6.446 6.286 6.414 340,395 -0.01(-0.10%)
Sep 15, 2006 6.061 6.446 5.997 6.421 1,165,460 +0.42(+6.94%)
Sep 14, 2006 5.895 6.049 5.792 6.004 590,671 +0.11(+1.85%)
Sep 13, 2006 5.657 5.933 5.612 5.895 422,270 +0.26(+4.55%)
Sep 12, 2006 5.439 5.657 5.260 5.638 272,491 +0.22(+4.02%)
Sep 11, 2006 5.433 5.452 5.317 5.420 364,360 -0.06(-1.05%)
Sep 08, 2006 5.465 5.516 5.317 5.478 297,545 -0.01(-0.12%)
Sep 07, 2006 5.503 5.516 5.426 5.484 288,108 -0.07(-1.27%)
Sep 06, 2006 5.709 5.747 5.484 5.555 282,171 -0.21(-3.56%)
Sep 05, 2006 5.696 5.824 5.600 5.760 454,708 +0.05(+0.90%)
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.