Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 9.841 9.943 9.687 9.770 763,511 -0.04(-0.39%)
Jan 30, 2012 10.07 10.10 9.790 9.809 416,073 -0.37(-3.59%)
Jan 27, 2012 9.636 10.28 9.508 10.17 1,269,946 +0.62(+6.51%)
Jan 26, 2012 9.572 9.617 9.392 9.552 955,058 +0.06(+0.61%)
Jan 25, 2012 9.713 9.841 9.463 9.495 1,056,504 -0.22(-2.24%)
Jan 24, 2012 9.873 9.905 9.681 9.713 564,539 -0.18(-1.81%)
Jan 23, 2012 9.937 10.24 9.732 9.892 1,174,488 +0.08(+0.85%)
Jan 20, 2012 11.54 11.69 9.296 9.809 14,460,064 -2.25(-18.66%)
Jan 19, 2012 12.31 12.39 12.01 12.06 1,051,988 -0.25(-2.03%)
Jan 18, 2012 12.02 12.50 11.89 12.31 1,188,704 +0.29(+2.45%)
Jan 17, 2012 11.61 12.05 11.46 12.01 828,505 +0.52(+4.52%)
Jan 13, 2012 11.45 11.58 11.22 11.49 1,999,419 -0.10(-0.83%)
Jan 12, 2012 11.37 11.60 11.20 11.59 307,173 +0.20(+1.74%)
Jan 11, 2012 11.00 11.39 11.00 11.39 416,247 +0.31(+2.84%)
Jan 10, 2012 10.96 11.09 10.77 11.08 641,499 +0.28(+2.55%)
Jan 09, 2012 10.87 10.92 10.64 10.80 647,205 -0.01(-0.06%)
Jan 06, 2012 10.76 11.05 10.62 10.81 777,527 +0.02(+0.18%)
Jan 05, 2012 10.62 10.81 10.41 10.79 324,263 +0.09(+0.84%)
Jan 04, 2012 10.76 10.89 10.44 10.70 383,020 -0.13(-1.18%)
Dec 30, 2011 10.70 10.85 10.65 10.83 292,212 +0.15(+1.44%)
Dec 29, 2011 10.54 10.81 10.48 10.67 237,769 +0.20(+1.90%)
Dec 28, 2011 10.78 10.78 10.44 10.48 170,508 -0.29(-2.74%)
Dec 27, 2011 10.89 10.98 10.63 10.77 144,623 -0.12(-1.12%)
Dec 23, 2011 10.94 10.94 10.62 10.89 271,626 +0.03(+0.29%)
Dec 21, 2011 10.78 10.95 10.44 10.86 343,346 +0.10(+0.89%)
Dec 20, 2011 10.74 11.04 10.19 10.76 630,377 +0.26(+2.50%)
Dec 19, 2011 10.83 11.01 10.48 10.50 385,711 -0.23(-2.15%)
Dec 16, 2011 10.59 10.92 10.55 10.73 511,239 +0.24(+2.32%)
Dec 15, 2011 11.12 11.12 10.40 10.49 879,564 -0.47(-4.33%)
Dec 14, 2011 11.10 11.23 10.87 10.96 629,265 -0.27(-2.40%)
Dec 13, 2011 11.19 11.37 11.13 11.23 1,105,309 -0.21(-1.79%)
Dec 12, 2011 10.87 11.44 10.86 11.44 530,083 +0.46(+4.14%)
Dec 09, 2011 10.51 11.08 10.49 10.98 540,055 +0.50(+4.77%)
Dec 08, 2011 10.65 10.69 10.44 10.48 486,573 -0.22(-2.04%)
Dec 07, 2011 10.67 10.80 10.37 10.70 265,895 -0.03(-0.30%)
Dec 06, 2011 10.74 10.83 10.60 10.73 271,592 -0.04(-0.36%)
Dec 05, 2011 10.92 10.94 10.64 10.77 436,742 +0.04(+0.36%)
Dec 02, 2011 10.63 10.94 10.62 10.73 327,261 +0.17(+1.64%)
Dec 01, 2011 10.83 10.96 10.51 10.56 484,733 -0.35(-3.17%)
Nov 30, 2011 10.26 10.91 10.19 10.91 1,258,143 +0.77(+7.59%)
Nov 29, 2011 9.822 10.16 9.732 10.14 377,291 +0.28(+2.80%)
Nov 28, 2011 9.552 9.860 9.443 9.860 381,251 +0.59(+6.36%)
Nov 25, 2011 9.302 9.411 9.187 9.270 150,252 -0.07(-0.76%)
Nov 23, 2011 9.495 9.565 9.283 9.341 268,271 -0.28(-2.87%)
Nov 22, 2011 9.828 9.924 9.508 9.617 542,755 -0.23(-2.34%)
Nov 21, 2011 9.995 9.995 9.681 9.847 244,396 -0.35(-3.46%)
Nov 18, 2011 10.37 10.41 10.00 10.20 300,041 -0.18(-1.73%)
Nov 17, 2011 10.51 10.58 10.33 10.38 601,859 -0.03(-0.31%)
Nov 16, 2011 10.33 10.48 10.18 10.41 482,404 +0.00(+0.00%)
Nov 15, 2011 10.28 10.50 10.26 10.41 984,290 +0.05(+0.46%)
Nov 14, 2011 10.46 10.49 10.20 10.36 1,561,884 -0.14(-1.31%)
Nov 11, 2011 10.04 10.52 10.01 10.50 486,377 +0.58(+5.88%)
Nov 10, 2011 10.33 10.37 9.892 9.918 296,402 -0.24(-2.34%)
Nov 09, 2011 10.35 10.50 10.15 10.15 520,222 -0.40(-3.83%)
Nov 08, 2011 10.72 10.72 10.48 10.56 629,120 -0.08(-0.78%)
Nov 07, 2011 10.77 10.89 10.51 10.64 859,895 +0.04(+0.36%)
Nov 04, 2011 10.51 10.69 10.24 10.60 700,814 +0.26(+2.48%)
Nov 03, 2011 9.995 10.40 9.834 10.35 462,409 +0.27(+2.67%)
Nov 02, 2011 10.01 10.10 9.828 10.08 489,347 +0.25(+2.54%)
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.