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

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2010 6.658 6.722 6.536 6.536 327,379 -0.14(-2.11%)
Apr 29, 2010 6.620 6.696 6.575 6.677 349,253 +0.10(+1.56%)
Apr 28, 2010 6.498 6.587 6.401 6.575 224,456 +0.11(+1.69%)
Apr 27, 2010 6.620 6.640 6.433 6.466 291,315 -0.17(-2.61%)
Apr 26, 2010 6.568 6.748 6.568 6.639 423,295 +0.05(+0.78%)
Apr 23, 2010 6.562 6.677 6.491 6.587 440,520 +0.01(+0.20%)
Apr 22, 2010 6.485 6.607 6.337 6.575 483,071 +0.00(+0.00%)
Apr 21, 2010 6.568 6.620 6.530 6.575 268,662 +0.03(+0.49%)
Apr 20, 2010 6.421 6.555 6.421 6.543 595,674 +0.14(+2.20%)
Apr 19, 2010 6.331 6.446 6.324 6.401 271,250 +0.06(+0.91%)
Apr 16, 2010 6.523 6.523 6.305 6.344 444,844 -0.19(-2.85%)
Apr 15, 2010 6.555 6.568 6.433 6.530 342,178 -0.01(-0.20%)
Apr 14, 2010 6.446 6.661 6.433 6.543 374,162 +0.12(+1.80%)
Apr 13, 2010 6.433 6.498 6.389 6.427 441,802 -0.03(-0.40%)
Apr 12, 2010 6.433 6.498 6.421 6.453 643,809 -0.00(-0.05%)
Apr 09, 2010 6.433 6.498 6.389 6.456 707,730 +0.03(+0.50%)
Apr 08, 2010 6.536 6.671 6.324 6.424 627,005 -0.16(-2.39%)
Apr 07, 2010 6.504 6.671 6.504 6.581 628,296 +0.08(+1.28%)
Apr 06, 2010 6.504 6.581 6.472 6.498 332,024 -0.03(-0.39%)
Apr 05, 2010 6.453 6.581 6.423 6.523 518,067 +0.08(+1.19%)
Apr 01, 2010 6.690 6.446 6.446 6.446 3,543,674 -0.23(-3.46%)
Mar 31, 2010 6.857 6.857 6.652 6.677 344,129 -0.22(-3.25%)
Mar 30, 2010 6.972 7.056 6.838 6.902 178,022 -0.06(-0.83%)
Mar 29, 2010 6.992 7.017 6.882 6.959 227,100 +0.01(+0.09%)
Mar 26, 2010 7.101 7.171 6.895 6.953 323,327 -0.10(-1.36%)
Mar 25, 2010 7.248 7.280 7.036 7.049 236,288 -0.17(-2.31%)
Mar 24, 2010 7.293 7.319 7.190 7.216 326,259 -0.11(-1.49%)
Mar 23, 2010 7.267 7.370 7.056 7.325 224,894 +0.08(+1.06%)
Mar 22, 2010 7.165 7.325 7.062 7.248 198,526 +0.04(+0.62%)
Mar 19, 2010 7.370 7.370 7.069 7.203 434,490 -0.15(-2.09%)
Mar 18, 2010 7.364 7.389 7.255 7.357 237,900 +0.02(+0.26%)
Mar 17, 2010 7.351 7.389 7.203 7.338 191,062 +0.03(+0.35%)
Mar 16, 2010 7.287 7.328 7.190 7.312 224,098 +0.03(+0.44%)
Mar 15, 2010 7.210 7.287 7.107 7.280 211,518 +0.10(+1.34%)
Mar 12, 2010 7.396 7.396 7.133 7.184 324,098 -0.15(-2.01%)
Mar 11, 2010 7.267 7.447 7.152 7.331 467,013 -0.01(-0.09%)
Mar 10, 2010 7.293 7.402 7.248 7.338 309,975 +0.03(+0.44%)
Mar 09, 2010 7.312 7.351 7.190 7.306 722,094 -0.04(-0.61%)
Mar 08, 2010 7.364 7.441 7.338 7.351 701,103 +0.03(+0.35%)
Mar 05, 2010 6.889 7.376 6.889 7.325 1,201,972 +0.44(+6.43%)
Mar 04, 2010 6.786 6.882 6.446 6.882 427,384 +0.13(+2.00%)
Mar 03, 2010 6.812 6.908 6.652 6.748 630,625 -0.03(-0.47%)
Mar 02, 2010 6.433 6.780 6.421 6.780 1,208,216 +0.33(+5.17%)
Mar 01, 2010 6.369 6.620 6.350 6.446 2,006,355 +0.13(+2.03%)
Feb 26, 2010 6.446 6.581 6.273 6.318 806,669 -0.11(-1.70%)
Feb 25, 2010 6.421 6.645 6.398 6.427 1,599,318 -0.06(-0.99%)
Feb 24, 2010 6.761 6.838 6.408 6.491 1,492,884 -0.27(-3.98%)
Feb 23, 2010 7.024 7.056 6.735 6.761 2,736,882 -0.26(-3.66%)
Feb 22, 2010 7.145 7.210 7.017 7.017 322,252 -0.11(-1.53%)
Feb 19, 2010 7.210 7.261 7.107 7.126 327,962 -0.08(-1.16%)
Feb 18, 2010 7.312 7.325 7.139 7.210 348,599 -0.13(-1.83%)
Feb 17, 2010 7.235 7.428 7.210 7.344 365,918 +0.15(+2.14%)
Feb 16, 2010 7.178 7.210 7.056 7.190 265,901 +0.06(+0.81%)
Feb 12, 2010 7.062 7.133 7.133 7.133 271,271 -0.03(-0.36%)
Feb 11, 2010 6.915 7.178 6.857 7.158 451,382 +0.24(+3.53%)
Feb 10, 2010 6.902 6.998 6.812 6.915 410,500 -0.03(-0.37%)
Feb 09, 2010 6.992 7.088 6.902 6.940 644,396 +0.04(+0.56%)
Feb 08, 2010 6.876 6.940 6.786 6.902 481,005 +0.00(+0.00%)
Feb 05, 2010 7.056 7.120 6.709 6.902 513,946 -0.13(-1.91%)
Feb 04, 2010 7.178 7.203 6.992 7.036 692,347 -0.18(-2.49%)
Feb 03, 2010 7.178 7.293 7.094 7.216 406,866 +0.06(+0.81%)
Feb 02, 2010 7.062 7.210 6.972 7.158 760,360 +0.14(+2.01%)
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.