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

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2011 7.890 8.073 7.772 8.055 551,699 +0.21(+2.71%)
Jan 28, 2011 8.173 8.173 7.801 7.842 364,905 -0.31(-3.84%)
Jan 27, 2011 8.309 8.309 8.026 8.155 351,357 -0.14(-1.71%)
Jan 26, 2011 8.220 8.439 8.088 8.297 415,901 +0.11(+1.37%)
Jan 25, 2011 8.167 8.303 7.990 8.185 367,325 -0.05(-0.57%)
Jan 24, 2011 8.309 8.344 8.214 8.232 276,872 -0.05(-0.64%)
Jan 21, 2011 8.652 8.663 8.274 8.285 402,960 -0.28(-3.31%)
Jan 20, 2011 8.728 8.746 8.403 8.569 521,757 -0.23(-2.62%)
Jan 19, 2011 8.976 9.000 8.764 8.799 576,007 -0.16(-1.78%)
Jan 18, 2011 8.964 8.988 8.858 8.959 348,488 +0.00(+0.00%)
Jan 14, 2011 8.740 9.000 8.646 8.959 748,332 +0.23(+2.64%)
Jan 13, 2011 8.687 8.852 8.646 8.728 625,027 +0.00(+0.00%)
Jan 12, 2011 8.551 8.793 8.504 8.728 457,830 +0.24(+2.85%)
Jan 11, 2011 8.362 8.557 8.339 8.486 404,638 +0.14(+1.70%)
Jan 10, 2011 8.102 8.374 8.031 8.344 1,121,235 +0.23(+2.84%)
Jan 07, 2011 8.244 8.409 7.955 8.114 779,206 -0.10(-1.22%)
Jan 06, 2011 8.592 8.675 8.126 8.214 460,886 -0.38(-4.46%)
Jan 05, 2011 8.238 8.610 8.238 8.598 750,772 +0.38(+4.67%)
Jan 04, 2011 8.409 8.474 8.049 8.214 905,899 -0.11(-1.35%)
Jan 03, 2011 8.403 8.539 8.244 8.327 406,125 -0.02(-0.28%)
Dec 31, 2010 8.439 8.457 8.333 8.350 290,525 -0.09(-1.05%)
Dec 30, 2010 8.403 8.522 8.362 8.439 163,943 +0.05(+0.56%)
Dec 29, 2010 8.197 8.522 8.185 8.392 356,297 +0.21(+2.60%)
Dec 28, 2010 8.173 8.256 8.055 8.179 232,489 +0.02(+0.22%)
Dec 27, 2010 8.008 8.191 7.902 8.161 139,563 +0.10(+1.25%)
Dec 23, 2010 7.943 8.085 7.878 8.061 197,366 +0.09(+1.19%)
Dec 22, 2010 7.689 8.020 7.665 7.966 376,344 +0.29(+3.77%)
Dec 21, 2010 7.524 7.760 7.524 7.677 480,238 +0.22(+2.93%)
Dec 20, 2010 7.447 7.541 7.337 7.459 414,609 +0.07(+0.96%)
Dec 17, 2010 7.435 7.447 7.264 7.388 458,859 -0.04(-0.48%)
Dec 16, 2010 7.400 7.423 7.258 7.423 378,408 +0.05(+0.72%)
Dec 15, 2010 7.234 7.376 7.169 7.370 337,109 +0.14(+1.96%)
Dec 14, 2010 7.110 7.240 7.057 7.228 191,630 +0.16(+2.26%)
Dec 13, 2010 7.152 7.152 7.057 7.069 131,617 -0.04(-0.50%)
Dec 10, 2010 7.152 7.222 7.069 7.104 424,914 -0.04(-0.50%)
Dec 09, 2010 7.293 7.293 7.087 7.140 328,297 -0.09(-1.23%)
Dec 08, 2010 7.087 7.270 7.057 7.228 251,985 +0.15(+2.09%)
Dec 07, 2010 7.187 7.382 7.033 7.081 444,178 -0.21(-2.92%)
Dec 06, 2010 7.358 7.371 7.252 7.293 615,573 -0.08(-1.12%)
Dec 03, 2010 7.311 7.382 7.211 7.376 224,183 +0.05(+0.64%)
Dec 02, 2010 7.264 7.358 7.228 7.329 207,839 +0.09(+1.22%)
Dec 01, 2010 7.240 7.364 7.199 7.240 328,236 +0.08(+1.16%)
Nov 30, 2010 7.092 7.175 7.033 7.157 402,588 -0.04(-0.49%)
Nov 29, 2010 7.057 7.199 7.027 7.193 258,963 +0.09(+1.25%)
Nov 26, 2010 7.087 7.169 7.004 7.104 151,967 +0.01(+0.08%)
Nov 24, 2010 7.063 7.098 7.098 7.098 319,691 +0.11(+1.61%)
Nov 23, 2010 6.968 7.057 6.833 6.986 191,974 -0.07(-1.00%)
Nov 22, 2010 7.045 7.110 6.945 7.057 195,466 -0.03(-0.42%)
Nov 19, 2010 6.951 7.110 6.871 7.087 657,269 +0.11(+1.61%)
Nov 18, 2010 6.968 7.116 6.909 6.974 401,636 +0.08(+1.20%)
Nov 17, 2010 6.827 6.945 6.827 6.892 365,669 +0.09(+1.30%)
Nov 16, 2010 6.762 6.839 6.720 6.803 331,477 -0.03(-0.43%)
Nov 15, 2010 6.862 6.951 6.738 6.833 150,856 +0.04(+0.61%)
Nov 12, 2010 6.850 6.933 6.697 6.791 155,965 -0.14(-2.04%)
Nov 11, 2010 6.998 7.063 6.933 6.933 110,545 -0.17(-2.33%)
Nov 10, 2010 6.898 7.128 6.868 7.098 519,662 +0.24(+3.44%)
Nov 09, 2010 6.797 7.075 6.791 6.862 336,220 -0.11(-1.61%)
Nov 08, 2010 6.827 7.016 6.827 6.974 502,058 +0.10(+1.46%)
Nov 05, 2010 6.844 7.013 6.756 6.874 487,395 +0.02(+0.34%)
Nov 04, 2010 6.520 7.045 6.520 6.850 1,478,150 +0.45(+7.11%)
Nov 03, 2010 6.372 6.443 6.283 6.396 156,096 +0.05(+0.74%)
Nov 02, 2010 6.289 6.384 6.201 6.348 318,906 +0.14(+2.28%)
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.