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 (%)
Nov 30, 2011 10.09 10.73 10.02 10.73 1,278,992 +0.76(+7.59%)
Nov 29, 2011 9.662 9.996 9.573 9.971 383,543 +0.27(+2.80%)
Nov 28, 2011 9.397 9.699 9.289 9.699 387,569 +0.58(+6.36%)
Nov 25, 2011 9.151 9.258 9.037 9.119 152,742 -0.07(-0.75%)
Nov 23, 2011 9.340 9.409 9.132 9.189 272,716 -0.27(-2.87%)
Nov 22, 2011 9.668 9.762 9.353 9.460 551,749 -0.23(-2.34%)
Nov 21, 2011 9.832 9.832 9.523 9.687 248,446 -0.35(-3.46%)
Nov 18, 2011 10.20 10.24 9.838 10.03 305,013 -0.18(-1.73%)
Nov 17, 2011 10.34 10.41 10.16 10.21 611,833 -0.03(-0.31%)
Nov 16, 2011 10.16 10.31 10.01 10.24 490,398 +0.00(+0.00%)
Nov 15, 2011 10.12 10.33 10.09 10.24 1,000,602 +0.05(+0.46%)
Nov 14, 2011 10.29 10.32 10.03 10.19 1,587,767 -0.14(-1.31%)
Nov 11, 2011 9.876 10.35 9.844 10.33 494,437 +0.57(+5.88%)
Nov 10, 2011 10.16 10.20 9.731 9.756 301,314 -0.23(-2.34%)
Nov 09, 2011 10.18 10.33 9.983 9.989 528,843 -0.40(-3.83%)
Nov 08, 2011 10.54 10.54 10.31 10.39 639,546 -0.08(-0.78%)
Nov 07, 2011 10.59 10.71 10.34 10.47 874,145 +0.04(+0.36%)
Nov 04, 2011 10.34 10.51 10.08 10.43 712,428 +0.25(+2.48%)
Nov 03, 2011 9.832 10.23 9.674 10.18 470,071 +0.26(+2.67%)
Nov 02, 2011 9.844 9.933 9.668 9.914 497,456 +0.25(+2.54%)
Nov 01, 2011 9.781 9.977 9.598 9.668 476,497 -0.45(-4.49%)
Oct 31, 2011 9.826 10.20 9.826 10.12 386,339 +0.13(+1.33%)
Oct 28, 2011 10.03 10.30 9.952 9.989 347,400 -0.06(-0.57%)
Oct 27, 2011 9.996 10.09 9.725 10.05 1,066,997 +0.41(+4.25%)
Oct 26, 2011 9.712 9.756 9.507 9.636 851,530 +0.03(+0.33%)
Oct 25, 2011 9.819 9.952 9.567 9.605 520,678 -0.27(-2.75%)
Oct 24, 2011 9.693 10.08 9.636 9.876 339,727 +0.24(+2.49%)
Oct 21, 2011 9.712 9.756 9.460 9.636 381,146 +0.09(+0.92%)
Oct 20, 2011 9.334 9.580 9.334 9.548 491,825 +0.18(+1.95%)
Oct 19, 2011 9.542 9.630 9.271 9.365 293,298 -0.21(-2.24%)
Oct 18, 2011 9.403 9.718 9.176 9.580 487,880 +0.20(+2.08%)
Oct 17, 2011 9.542 9.542 9.308 9.384 581,964 -0.23(-2.43%)
Oct 14, 2011 9.693 9.800 9.548 9.617 786,074 +0.01(+0.07%)
Oct 13, 2011 9.460 9.630 9.340 9.611 606,041 +0.08(+0.86%)
Oct 12, 2011 9.346 9.630 9.346 9.529 353,172 +0.27(+2.93%)
Oct 11, 2011 9.037 9.296 8.892 9.258 677,830 +0.16(+1.80%)
Oct 10, 2011 8.974 9.113 8.722 9.094 665,806 +0.30(+3.37%)
Oct 07, 2011 8.962 8.993 8.627 8.798 376,184 -0.16(-1.76%)
Oct 06, 2011 8.735 8.993 8.621 8.955 416,574 +0.22(+2.53%)
Oct 05, 2011 8.583 8.804 8.388 8.735 278,940 +0.14(+1.61%)
Oct 04, 2011 8.060 8.634 7.965 8.596 740,381 +0.50(+6.24%)
Oct 03, 2011 8.375 8.678 8.085 8.091 545,705 -0.39(-4.61%)
Sep 30, 2011 8.665 8.810 8.432 8.482 484,360 -0.32(-3.65%)
Sep 29, 2011 9.182 9.182 8.451 8.804 409,632 -0.15(-1.62%)
Sep 28, 2011 9.037 9.271 8.930 8.949 493,541 -0.11(-1.25%)
Sep 27, 2011 9.346 9.447 8.962 9.062 749,591 -0.14(-1.51%)
Sep 26, 2011 9.081 9.233 8.675 9.201 527,863 +0.16(+1.81%)
Sep 23, 2011 8.804 9.233 8.735 9.037 670,416 +0.21(+2.43%)
Sep 22, 2011 8.545 8.898 8.451 8.823 862,641 -0.03(-0.36%)
Sep 21, 2011 9.056 9.441 8.823 8.854 561,512 -0.20(-2.16%)
Sep 20, 2011 9.100 9.327 8.867 9.050 950,322 +0.01(+0.07%)
Sep 19, 2011 8.615 9.182 8.419 9.044 957,532 +0.31(+3.54%)
Sep 16, 2011 8.451 9.296 8.293 8.735 3,020,802 +0.37(+4.37%)
Sep 15, 2011 8.451 8.564 8.262 8.369 542,306 -0.01(-0.08%)
Sep 14, 2011 8.432 8.552 8.123 8.375 320,074 +0.04(+0.45%)
Sep 13, 2011 7.959 8.400 7.946 8.337 334,484 +0.43(+5.42%)
Sep 12, 2011 7.845 8.104 7.801 7.908 519,004 -0.09(-1.10%)
Sep 09, 2011 8.085 8.172 7.895 7.997 405,180 -0.16(-2.01%)
Sep 08, 2011 8.356 8.425 8.079 8.161 218,766 -0.25(-2.93%)
Sep 07, 2011 8.356 8.482 8.262 8.407 430,189 +0.19(+2.30%)
Sep 06, 2011 8.034 8.236 7.902 8.217 425,858 -0.09(-1.06%)
Sep 02, 2011 8.489 8.716 8.249 8.306 308,800 -0.38(-4.36%)
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.