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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 9.161 9.181 9.046 9.065 267,616 -0.10(-1.05%)
Dec 30, 2010 9.123 9.251 9.078 9.161 151,015 +0.05(+0.56%)
Dec 29, 2010 8.898 9.251 8.886 9.110 328,200 +0.23(+2.60%)
Dec 28, 2010 8.873 8.963 8.745 8.879 214,156 +0.02(+0.22%)
Dec 27, 2010 8.693 8.892 8.578 8.860 128,558 +0.11(+1.25%)
Dec 23, 2010 8.623 8.777 8.552 8.751 181,802 +0.10(+1.19%)
Dec 22, 2010 8.347 8.706 8.321 8.648 346,667 +0.31(+3.77%)
Dec 21, 2010 8.168 8.424 8.168 8.334 442,368 +0.24(+2.93%)
Dec 20, 2010 8.084 8.187 7.965 8.097 381,914 +0.08(+0.96%)
Dec 17, 2010 8.071 8.084 7.886 8.020 422,675 -0.04(-0.48%)
Dec 16, 2010 8.033 8.059 7.879 8.059 348,568 +0.06(+0.72%)
Dec 15, 2010 7.853 8.007 7.783 8.001 310,526 +0.15(+1.96%)
Dec 14, 2010 7.719 7.860 7.661 7.847 176,519 +0.17(+2.26%)
Dec 13, 2010 7.764 7.764 7.661 7.674 121,238 -0.04(-0.50%)
Dec 10, 2010 7.764 7.841 7.674 7.712 391,407 -0.04(-0.50%)
Dec 09, 2010 7.918 7.918 7.693 7.751 302,409 -0.10(-1.23%)
Dec 08, 2010 7.693 7.892 7.661 7.847 232,114 +0.16(+2.09%)
Dec 07, 2010 7.802 8.014 7.636 7.687 409,152 -0.23(-2.92%)
Dec 06, 2010 7.988 8.002 7.873 7.918 567,032 -0.09(-1.12%)
Dec 03, 2010 7.937 8.014 7.828 8.007 206,505 +0.05(+0.64%)
Dec 02, 2010 7.886 7.988 7.847 7.956 191,450 +0.10(+1.22%)
Dec 01, 2010 7.860 7.995 7.815 7.860 302,353 +0.09(+1.16%)
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%)
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.