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 (%)
Sep 30, 2011 8.670 8.815 8.436 8.487 484,116 -0.32(-3.65%)
Sep 29, 2011 9.187 9.187 8.455 8.808 409,426 -0.15(-1.62%)
Sep 28, 2011 9.042 9.275 8.935 8.953 493,292 -0.11(-1.25%)
Sep 27, 2011 9.351 9.452 8.966 9.067 749,213 -0.14(-1.51%)
Sep 26, 2011 9.086 9.237 8.679 9.206 527,596 +0.16(+1.81%)
Sep 23, 2011 8.808 9.237 8.739 9.042 670,077 +0.21(+2.43%)
Sep 22, 2011 8.550 8.903 8.455 8.827 862,206 -0.03(-0.36%)
Sep 21, 2011 9.061 9.446 8.827 8.859 561,229 -0.20(-2.16%)
Sep 20, 2011 9.105 9.332 8.871 9.054 949,843 +0.01(+0.07%)
Sep 19, 2011 8.619 9.187 8.423 9.048 957,049 +0.31(+3.54%)
Sep 16, 2011 8.455 9.300 8.297 8.739 3,019,279 +0.37(+4.37%)
Sep 15, 2011 8.455 8.569 8.266 8.373 542,033 -0.01(-0.08%)
Sep 14, 2011 8.436 8.556 8.127 8.379 319,913 +0.04(+0.45%)
Sep 13, 2011 7.963 8.405 7.950 8.341 334,316 +0.43(+5.42%)
Sep 12, 2011 7.849 8.108 7.805 7.912 518,742 -0.09(-1.10%)
Sep 09, 2011 8.089 8.177 7.899 8.001 404,975 -0.16(-2.01%)
Sep 08, 2011 8.360 8.430 8.083 8.165 218,655 -0.25(-2.93%)
Sep 07, 2011 8.360 8.487 8.266 8.411 429,972 +0.19(+2.30%)
Sep 06, 2011 8.039 8.240 7.906 8.222 425,644 -0.09(-1.06%)
Sep 02, 2011 8.493 8.720 8.253 8.310 308,644 -0.38(-4.36%)
Sep 01, 2011 8.979 9.061 8.632 8.688 513,567 -0.26(-2.89%)
Aug 31, 2011 9.319 9.319 8.783 8.947 408,324 -0.35(-3.73%)
Aug 30, 2011 8.979 9.364 8.865 9.294 413,827 +0.27(+3.01%)
Aug 29, 2011 8.758 9.029 8.682 9.023 293,775 +0.34(+3.92%)
Aug 26, 2011 8.139 8.793 8.059 8.682 395,097 +0.48(+5.85%)
Aug 25, 2011 8.600 8.600 8.146 8.203 212,062 -0.34(-3.99%)
Aug 24, 2011 8.360 8.644 8.272 8.543 201,748 +0.20(+2.34%)
Aug 23, 2011 8.139 8.468 7.963 8.348 598,129 +0.25(+3.04%)
Aug 22, 2011 8.442 8.442 7.975 8.102 264,956 -0.14(-1.68%)
Aug 19, 2011 8.102 8.556 8.070 8.240 345,995 -0.03(-0.38%)
Aug 18, 2011 8.688 8.688 8.203 8.272 494,614 -0.69(-7.74%)
Aug 17, 2011 8.909 8.998 8.676 8.966 295,071 +0.08(+0.92%)
Aug 16, 2011 9.275 9.275 8.644 8.884 690,232 -0.49(-5.19%)
Aug 15, 2011 9.256 9.393 9.149 9.370 188,332 +0.22(+2.41%)
Aug 12, 2011 9.054 9.174 8.871 9.149 348,269 +0.16(+1.83%)
Aug 11, 2011 8.752 9.168 8.644 8.985 707,927 +0.47(+5.48%)
Aug 10, 2011 8.505 8.783 8.070 8.518 976,636 -0.01(-0.07%)
Aug 09, 2011 8.379 8.556 7.717 8.524 1,403,057 +0.15(+1.81%)
Aug 08, 2011 9.105 9.553 8.367 8.373 851,901 -0.97(-10.34%)
Aug 05, 2011 9.300 9.547 8.897 9.338 889,802 +0.35(+3.93%)
Aug 04, 2011 9.521 9.663 8.972 8.985 627,453 -0.62(-6.44%)
Aug 03, 2011 9.603 9.641 9.351 9.603 569,125 +0.01(+0.07%)
Aug 02, 2011 9.528 9.774 9.528 9.597 458,060 +0.04(+0.40%)
Aug 01, 2011 9.648 9.868 9.483 9.559 595,031 +0.05(+0.53%)
Jul 29, 2011 9.572 9.660 9.465 9.509 219,090 -0.15(-1.57%)
Jul 28, 2011 9.610 9.761 9.562 9.660 182,305 +0.03(+0.26%)
Jul 27, 2011 9.944 9.950 9.603 9.635 337,787 -0.38(-3.84%)
Jul 26, 2011 10.06 10.09 9.976 10.02 169,862 -0.04(-0.44%)
Jul 25, 2011 10.05 10.16 10.01 10.06 266,152 -0.09(-0.87%)
Jul 22, 2011 10.10 10.23 10.04 10.15 185,983 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.09 10.19 716,910 -0.04(-0.43%)
Jul 20, 2011 10.37 10.49 10.11 10.23 583,815 -0.09(-0.86%)
Jul 19, 2011 10.49 10.53 10.28 10.32 470,278 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,055 -0.23(-2.21%)
Jul 15, 2011 10.57 10.60 10.44 10.59 286,361 +0.02(+0.18%)
Jul 14, 2011 10.92 10.99 10.56 10.57 289,740 -0.33(-3.01%)
Jul 13, 2011 10.75 11.11 10.73 10.90 277,836 +0.20(+1.83%)
Jul 12, 2011 10.71 10.83 10.58 10.70 602,504 -0.02(-0.18%)
Jul 11, 2011 11.01 11.17 10.71 10.72 506,962 -0.42(-3.74%)
Jul 08, 2011 11.12 11.27 11.05 11.14 220,938 -0.11(-0.95%)
Jul 07, 2011 11.24 11.35 11.17 11.24 469,091 +0.06(+0.56%)
Jul 06, 2011 10.90 11.20 10.89 11.18 312,342 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.68 10.89 399,501 +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.