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 UNCHANGED
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, 2010 7.700 7.789 7.636 7.770 370,841 -0.04(-0.49%)
Nov 29, 2010 7.661 7.815 7.629 7.809 238,542 +0.10(+1.25%)
Nov 26, 2010 7.693 7.783 7.603 7.712 139,984 +0.01(+0.08%)
Nov 24, 2010 7.668 7.706 7.706 7.706 294,482 +0.12(+1.61%)
Nov 23, 2010 7.565 7.661 7.418 7.584 176,836 -0.08(-1.00%)
Nov 22, 2010 7.648 7.719 7.539 7.661 180,052 -0.03(-0.42%)
Nov 19, 2010 7.546 7.719 7.459 7.693 605,439 +0.12(+1.61%)
Nov 18, 2010 7.565 7.725 7.501 7.571 369,964 +0.09(+1.20%)
Nov 17, 2010 7.411 7.539 7.411 7.482 336,834 +0.10(+1.30%)
Nov 16, 2010 7.341 7.424 7.296 7.385 305,338 -0.03(-0.43%)
Nov 15, 2010 7.450 7.546 7.315 7.418 138,960 +0.04(+0.61%)
Nov 12, 2010 7.437 7.527 7.270 7.373 143,666 -0.15(-2.04%)
Nov 11, 2010 7.597 7.668 7.527 7.527 101,827 -0.18(-2.33%)
Nov 10, 2010 7.488 7.738 7.456 7.706 478,684 +0.26(+3.44%)
Nov 09, 2010 7.379 7.680 7.373 7.450 309,707 -0.12(-1.61%)
Nov 08, 2010 7.411 7.616 7.411 7.571 462,468 +0.11(+1.46%)
Nov 05, 2010 7.430 7.613 7.334 7.462 448,961 +0.03(+0.34%)
Nov 04, 2010 7.078 7.648 7.078 7.437 1,361,590 +0.49(+7.11%)
Nov 03, 2010 6.917 6.994 6.821 6.943 143,786 +0.05(+0.74%)
Nov 02, 2010 6.828 6.930 6.732 6.892 293,758 +0.15(+2.28%)
Nov 01, 2010 7.014 7.014 6.687 6.738 263,109 -0.22(-3.13%)
Oct 29, 2010 6.905 6.994 6.879 6.956 257,616 +0.02(+0.28%)
Oct 28, 2010 7.328 7.328 6.924 6.937 182,718 -0.30(-4.16%)
Oct 27, 2010 7.264 7.385 6.956 7.238 364,578 -0.01(-0.09%)
Oct 25, 2010 7.180 7.360 7.180 7.244 171,534 +0.10(+1.35%)
Oct 22, 2010 7.148 7.193 7.020 7.148 314,296 +0.04(+0.63%)
Oct 21, 2010 7.026 7.148 6.982 7.103 610,196 +0.12(+1.74%)
Oct 20, 2010 6.706 7.026 6.667 6.982 444,138 +0.31(+4.71%)
Oct 19, 2010 6.635 6.776 6.591 6.667 282,577 -0.08(-1.23%)
Oct 18, 2010 6.501 6.751 6.482 6.751 173,309 +0.28(+4.36%)
Oct 15, 2010 6.667 6.674 6.457 6.469 310,893 -0.11(-1.66%)
Oct 14, 2010 6.571 6.693 6.495 6.578 212,835 -0.03(-0.39%)
Oct 13, 2010 6.315 6.642 6.257 6.603 453,062 +0.31(+4.99%)
Oct 12, 2010 6.302 6.302 6.097 6.289 176,791 -0.06(-0.91%)
Oct 11, 2010 6.296 6.411 6.257 6.347 172,673 +0.04(+0.71%)
Oct 08, 2010 6.244 6.334 6.103 6.302 144,680 +0.08(+1.24%)
Oct 07, 2010 6.187 6.276 6.103 6.225 152,417 +0.10(+1.57%)
Oct 06, 2010 6.193 6.193 5.969 6.129 303,891 -0.08(-1.34%)
Oct 05, 2010 6.065 6.257 6.014 6.212 330,902 +0.23(+3.86%)
Oct 04, 2010 6.071 6.097 5.885 5.981 149,552 -0.12(-1.89%)
Oct 01, 2010 6.090 6.110 5.975 6.097 152,170 +0.03(+0.42%)
Sep 30, 2010 5.994 6.090 5.847 6.071 308,358 +0.15(+2.49%)
Sep 29, 2010 6.007 6.020 5.879 5.924 190,066 -0.12(-2.01%)
Sep 28, 2010 5.962 6.065 5.770 6.046 128,845 +0.12(+1.95%)
Sep 27, 2010 5.924 5.956 5.840 5.930 128,943 +0.03(+0.43%)
Sep 24, 2010 5.905 5.937 5.802 5.905 282,286 +0.09(+1.54%)
Sep 23, 2010 5.834 5.981 5.757 5.815 132,450 -0.06(-1.09%)
Sep 22, 2010 5.956 5.981 5.520 5.879 123,693 -0.08(-1.40%)
Sep 21, 2010 5.969 6.103 5.866 5.962 309,476 +0.01(+0.11%)
Sep 20, 2010 5.667 5.994 5.655 5.956 489,513 +0.33(+5.81%)
Sep 17, 2010 5.655 5.828 5.481 5.629 576,673 -0.01(-0.23%)
Sep 15, 2010 5.552 5.674 5.513 5.642 410,348 +0.09(+1.62%)
Sep 14, 2010 5.616 5.616 5.475 5.552 214,632 -0.07(-1.25%)
Sep 13, 2010 5.674 5.687 5.539 5.622 281,484 +0.01(+0.11%)
Sep 10, 2010 5.584 5.642 5.507 5.616 150,405 +0.04(+0.69%)
Sep 09, 2010 5.680 5.680 5.546 5.578 85,661 -0.01(-0.11%)
Sep 08, 2010 5.731 5.751 5.546 5.584 258,185 -0.11(-1.91%)
Sep 07, 2010 6.058 6.058 5.680 5.693 169,180 -0.38(-6.23%)
Sep 03, 2010 5.917 6.097 5.853 6.071 205,145 +0.22(+3.84%)
Sep 02, 2010 5.872 5.917 5.789 5.847 121,271 -0.06(-1.08%)
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.