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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2006 10.23 10.46 10.23 10.40 272,942 +0.13(+1.25%)
Dec 28, 2006 10.26 10.42 10.09 10.27 272,995 -0.02(-0.19%)
Dec 27, 2006 9.770 10.34 9.700 10.29 584,247 +0.57(+5.87%)
Dec 26, 2006 9.809 9.924 9.649 9.719 213,382 -0.08(-0.79%)
Dec 22, 2006 10.11 10.14 9.726 9.796 303,427 -0.35(-3.41%)
Dec 21, 2006 10.00 10.26 9.879 10.14 804,078 +0.08(+0.83%)
Dec 20, 2006 9.841 10.10 9.751 10.06 543,898 +0.29(+2.95%)
Dec 19, 2006 9.745 9.911 9.463 9.770 1,382,229 +0.06(+0.59%)
Dec 18, 2006 10.03 10.06 9.649 9.713 699,827 -0.34(-3.38%)
Dec 15, 2006 10.19 10.19 9.892 10.05 1,068,056 -0.11(-1.07%)
Dec 14, 2006 10.23 10.35 10.13 10.16 675,974 -0.01(-0.13%)
Dec 13, 2006 10.41 10.45 10.15 10.17 511,326 -0.22(-2.16%)
Dec 12, 2006 10.31 10.53 10.26 10.40 356,617 +0.03(+0.25%)
Dec 11, 2006 10.32 10.55 9.911 10.37 674,088 -0.21(-2.00%)
Dec 08, 2006 10.59 10.69 10.21 10.58 706,007 -0.10(-0.96%)
Dec 07, 2006 10.70 10.75 10.58 10.69 209,575 +0.03(+0.30%)
Dec 06, 2006 10.65 10.87 10.58 10.66 402,786 -0.06(-0.54%)
Dec 05, 2006 10.71 10.90 10.58 10.71 565,278 +0.04(+0.36%)
Dec 04, 2006 10.19 10.71 10.18 10.67 719,931 +0.48(+4.72%)
Dec 01, 2006 10.18 10.21 9.873 10.19 574,750 +0.03(+0.31%)
Nov 30, 2006 9.899 10.30 9.834 10.16 802,525 +0.19(+1.93%)
Nov 29, 2006 9.969 10.32 9.809 9.969 2,405,046 +0.03(+0.32%)
Nov 28, 2006 9.976 10.07 9.693 9.937 622,744 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.937 10.03 665,249 -0.35(-3.40%)
Nov 24, 2006 10.28 10.48 10.28 10.39 155,501 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.35 321,372 -0.03(-0.31%)
Nov 21, 2006 10.50 10.57 10.35 10.39 535,093 -0.13(-1.22%)
Nov 20, 2006 10.61 10.82 10.35 10.51 1,115,349 -0.08(-0.79%)
Nov 17, 2006 10.49 10.60 10.33 10.60 600,986 +0.12(+1.16%)
Nov 16, 2006 10.28 10.51 10.26 10.48 522,043 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.05 10.22 516,331 -0.18(-1.73%)
Nov 14, 2006 9.758 10.44 9.738 10.40 887,582 +0.65(+6.71%)
Nov 13, 2006 10.45 10.58 9.475 9.745 1,168,508 -0.65(-6.29%)
Nov 10, 2006 9.873 10.56 9.815 10.40 840,995 +0.59(+6.01%)
Nov 09, 2006 9.546 9.841 9.520 9.809 1,364,647 +0.13(+1.39%)
Nov 08, 2006 9.777 9.854 9.431 9.674 818,597 -0.13(-1.31%)
Nov 07, 2006 9.713 9.879 9.392 9.802 619,647 +0.12(+1.19%)
Nov 06, 2006 9.065 10.12 9.065 9.687 1,700,669 +0.71(+7.93%)
Nov 03, 2006 9.213 9.213 8.905 8.975 623,499 -0.14(-1.55%)
Nov 02, 2006 8.937 9.213 8.937 9.116 449,598 +0.12(+1.28%)
Nov 01, 2006 9.142 9.142 8.905 9.001 707,679 -0.08(-0.85%)
Oct 31, 2006 9.046 9.168 8.995 9.078 460,777 +0.07(+0.78%)
Oct 30, 2006 9.463 9.469 8.975 9.007 979,445 -0.46(-4.87%)
Oct 27, 2006 9.456 9.578 9.399 9.469 857,050 +0.01(+0.14%)
Oct 26, 2006 9.386 9.597 9.366 9.456 1,116,943 +0.10(+1.10%)
Oct 25, 2006 9.040 9.482 9.007 9.354 951,519 +0.30(+3.33%)
Oct 24, 2006 9.072 9.091 8.943 9.052 614,491 -0.03(-0.28%)
Oct 23, 2006 8.636 9.078 8.636 9.078 867,633 +0.44(+5.04%)
Oct 20, 2006 8.918 8.918 8.636 8.642 377,692 -0.22(-2.46%)
Oct 19, 2006 9.347 9.354 8.790 8.860 886,000 -0.11(-1.22%)
Oct 18, 2006 8.764 9.110 8.687 8.969 2,068,557 +0.23(+2.60%)
Oct 17, 2006 8.097 8.751 8.097 8.741 1,752,021 +0.58(+7.11%)
Oct 16, 2006 7.924 8.219 7.834 8.161 246,723 +0.27(+3.41%)
Oct 13, 2006 7.738 7.950 7.629 7.892 355,837 +0.13(+1.74%)
Oct 12, 2006 7.789 7.834 7.648 7.757 390,039 +0.03(+0.42%)
Oct 11, 2006 7.815 7.886 7.687 7.725 311,771 -0.15(-1.87%)
Oct 10, 2006 7.809 7.886 7.700 7.873 333,841 +0.05(+0.66%)
Oct 09, 2006 7.712 7.873 7.636 7.821 356,494 +0.07(+0.91%)
Oct 06, 2006 7.719 7.892 7.636 7.751 920,255 +0.08(+1.09%)
Oct 05, 2006 7.353 7.821 7.353 7.668 654,885 +0.30(+4.09%)
Oct 04, 2006 7.552 7.552 7.315 7.366 787,154 +0.16(+2.22%)
Oct 03, 2006 7.302 7.302 7.142 7.206 233,601 -0.04(-0.62%)
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.