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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 30, 2012 12.17 12.27 12.01 12.04 275,359 +0.00(+0.00%)
Mar 29, 2012 12.25 12.25 12.03 12.04 461,184 -0.31(-2.50%)
Mar 28, 2012 12.48 12.55 12.23 12.35 793,481 -0.09(-0.71%)
Mar 27, 2012 12.61 12.76 12.43 12.44 508,871 -0.17(-1.35%)
Mar 26, 2012 12.37 12.71 12.27 12.61 677,376 +0.40(+3.26%)
Mar 23, 2012 12.17 12.23 12.11 12.21 251,575 +0.06(+0.52%)
Mar 22, 2012 12.02 12.18 12.01 12.15 398,671 -0.04(-0.31%)
Mar 21, 2012 12.22 12.31 12.09 12.18 377,175 -0.04(-0.31%)
Mar 20, 2012 12.09 12.30 12.05 12.22 823,321 -0.30(-2.37%)
Mar 19, 2012 11.98 12.77 11.96 12.52 1,682,696 +0.62(+5.25%)
Mar 16, 2012 11.98 11.98 11.82 11.89 561,292 -0.01(-0.11%)
Mar 15, 2012 11.69 11.94 11.57 11.91 307,847 +0.16(+1.34%)
Mar 14, 2012 11.76 11.82 11.67 11.75 319,030 -0.04(-0.37%)
Mar 13, 2012 11.77 11.85 11.63 11.79 481,604 +0.12(+1.03%)
Mar 12, 2012 11.64 11.81 11.59 11.67 309,774 +0.00(+0.00%)
Mar 09, 2012 11.69 11.84 11.52 11.67 415,450 -0.03(-0.22%)
Mar 08, 2012 11.41 11.84 11.41 11.70 434,116 +0.34(+3.00%)
Mar 07, 2012 11.41 11.60 11.20 11.36 1,148,082 +0.00(+0.00%)
Mar 06, 2012 11.46 11.46 10.99 11.36 1,386,796 -0.20(-1.69%)
Mar 05, 2012 11.67 11.67 11.46 11.55 675,231 -0.16(-1.40%)
Mar 02, 2012 11.94 11.96 11.69 11.72 1,029,530 -0.23(-1.90%)
Mar 01, 2012 11.65 12.03 11.55 11.94 1,134,887 +0.32(+2.77%)
Feb 29, 2012 11.74 11.90 11.62 11.62 633,388 -0.11(-0.97%)
Feb 28, 2012 11.64 11.94 11.61 11.74 2,567,404 +0.09(+0.76%)
Feb 27, 2012 11.35 11.73 11.05 11.65 1,797,502 +0.64(+5.79%)
Feb 24, 2012 11.06 11.30 10.92 11.01 1,031,425 -0.20(-1.80%)
Feb 23, 2012 11.12 11.27 10.75 11.21 885,372 +0.08(+0.68%)
Feb 22, 2012 11.38 11.55 11.06 11.14 1,945,712 -0.25(-2.16%)
Feb 21, 2012 11.58 11.59 11.33 11.38 1,308,629 -0.20(-1.74%)
Feb 17, 2012 11.59 11.67 11.47 11.58 410,540 +0.04(+0.38%)
Feb 16, 2012 11.39 11.57 11.34 11.54 672,059 +0.15(+1.27%)
Feb 15, 2012 11.43 11.54 11.34 11.40 834,113 -0.01(-0.11%)
Feb 14, 2012 11.36 11.55 11.29 11.41 1,215,816 +0.04(+0.39%)
Feb 13, 2012 11.22 11.62 11.21 11.36 1,425,876 +0.25(+2.24%)
Feb 10, 2012 10.78 11.26 10.75 11.11 1,596,255 +0.26(+2.35%)
Feb 09, 2012 10.83 10.92 10.69 10.86 765,307 +0.03(+0.23%)
Feb 08, 2012 10.80 11.15 10.75 10.83 915,961 +0.08(+0.70%)
Feb 07, 2012 10.59 10.88 10.58 10.76 1,502,595 +0.17(+1.61%)
Feb 06, 2012 10.23 10.62 10.09 10.59 791,746 +0.33(+3.26%)
Feb 03, 2012 10.38 10.44 10.24 10.25 853,648 +0.01(+0.06%)
Feb 02, 2012 10.00 10.27 9.931 10.25 494,492 +0.25(+2.46%)
Feb 01, 2012 9.704 10.05 9.584 10.00 795,878 +0.38(+4.00%)
Jan 31, 2012 9.685 9.786 9.534 9.616 775,772 -0.04(-0.39%)
Jan 30, 2012 9.906 9.938 9.635 9.654 422,754 -0.36(-3.59%)
Jan 27, 2012 9.483 10.12 9.357 10.01 1,290,340 +0.61(+6.51%)
Jan 26, 2012 9.420 9.465 9.244 9.401 970,395 +0.06(+0.61%)
Jan 25, 2012 9.559 9.685 9.313 9.345 1,073,470 -0.21(-2.24%)
Jan 24, 2012 9.717 9.748 9.528 9.559 573,605 -0.18(-1.81%)
Jan 23, 2012 9.780 10.08 9.578 9.736 1,193,349 +0.08(+0.85%)
Jan 20, 2012 11.36 11.51 9.149 9.654 14,692,281 -2.21(-18.66%)
Jan 19, 2012 12.11 12.19 11.82 11.87 1,068,882 -0.25(-2.03%)
Jan 18, 2012 11.83 12.30 11.70 12.11 1,207,794 +0.29(+2.46%)
Jan 17, 2012 11.43 11.86 11.28 11.82 841,810 +0.51(+4.52%)
Jan 13, 2012 11.27 11.40 11.04 11.31 2,031,528 -0.09(-0.83%)
Jan 12, 2012 11.19 11.41 11.02 11.41 312,105 +0.20(+1.74%)
Jan 11, 2012 10.83 11.21 10.83 11.21 422,932 +0.31(+2.84%)
Jan 10, 2012 10.78 10.92 10.60 10.90 651,801 +0.27(+2.55%)
Jan 09, 2012 10.69 10.75 10.47 10.63 657,598 -0.01(-0.06%)
Jan 06, 2012 10.59 10.87 10.45 10.64 790,014 +0.02(+0.18%)
Jan 05, 2012 10.45 10.64 10.25 10.62 329,471 +0.09(+0.84%)
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.