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

Cogent Comm Hlds (NQ: CCOI )

58.24 -0.61 (-1.04%)
Streaming Delayed Price Updated: 1:20 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 (%)
Dec 29, 2006 10.07 10.30 10.07 10.23 277,326 +0.13(+1.25%)
Dec 28, 2006 10.10 10.25 9.931 10.11 277,379 -0.02(-0.19%)
Dec 27, 2006 9.616 10.18 9.547 10.13 593,630 +0.56(+5.87%)
Dec 26, 2006 9.654 9.767 9.496 9.565 216,809 -0.08(-0.79%)
Dec 22, 2006 9.950 9.976 9.572 9.641 308,300 -0.34(-3.41%)
Dec 21, 2006 9.843 10.10 9.723 9.982 816,991 +0.08(+0.83%)
Dec 20, 2006 9.685 9.944 9.596 9.900 552,633 +0.28(+2.95%)
Dec 19, 2006 9.591 9.755 9.313 9.616 1,404,426 +0.06(+0.59%)
Dec 18, 2006 9.875 9.900 9.496 9.559 711,065 -0.33(-3.38%)
Dec 15, 2006 10.03 10.03 9.736 9.894 1,085,208 -0.11(-1.07%)
Dec 14, 2006 10.07 10.18 9.969 10.00 686,829 -0.01(-0.13%)
Dec 13, 2006 10.25 10.28 9.988 10.01 519,537 -0.22(-2.16%)
Dec 12, 2006 10.15 10.36 10.10 10.23 362,344 +0.03(+0.25%)
Dec 11, 2006 10.15 10.39 9.755 10.21 684,913 -0.21(-2.00%)
Dec 08, 2006 10.42 10.52 10.05 10.42 717,344 -0.10(-0.96%)
Dec 07, 2006 10.53 10.58 10.41 10.52 212,940 +0.03(+0.30%)
Dec 06, 2006 10.48 10.69 10.41 10.49 409,255 -0.06(-0.54%)
Dec 05, 2006 10.54 10.73 10.42 10.54 574,356 +0.04(+0.36%)
Dec 04, 2006 10.03 10.54 10.02 10.51 731,493 +0.47(+4.72%)
Dec 01, 2006 10.02 10.05 9.717 10.03 583,980 +0.03(+0.32%)
Nov 30, 2006 9.742 10.13 9.679 10.00 815,413 +0.19(+1.93%)
Nov 29, 2006 9.812 10.16 9.654 9.812 2,443,669 +0.03(+0.32%)
Nov 28, 2006 9.818 9.906 9.540 9.780 632,744 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.780 9.875 675,932 -0.35(-3.40%)
Nov 24, 2006 10.12 10.32 10.11 10.22 157,998 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.10 10.19 326,533 -0.03(-0.31%)
Nov 21, 2006 10.34 10.40 10.19 10.22 543,686 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.35 1,133,261 -0.08(-0.79%)
Nov 17, 2006 10.33 10.43 10.16 10.43 610,637 +0.12(+1.16%)
Nov 16, 2006 10.11 10.35 10.10 10.31 530,427 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.894 10.06 524,623 -0.18(-1.73%)
Nov 14, 2006 9.603 10.27 9.584 10.23 901,836 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.326 9.591 1,187,273 -0.64(-6.29%)
Nov 10, 2006 9.717 10.39 9.660 10.23 854,500 +0.58(+6.01%)
Nov 09, 2006 9.395 9.685 9.370 9.654 1,386,562 +0.13(+1.39%)
Nov 08, 2006 9.622 9.698 9.282 9.521 831,743 -0.13(-1.31%)
Nov 07, 2006 9.559 9.723 9.244 9.648 629,598 +0.11(+1.19%)
Nov 06, 2006 8.922 9.957 8.922 9.534 1,727,980 +0.70(+7.93%)
Nov 03, 2006 9.067 9.067 8.764 8.834 633,511 -0.14(-1.55%)
Nov 02, 2006 8.796 9.067 8.796 8.972 456,818 +0.11(+1.28%)
Nov 01, 2006 8.998 8.998 8.764 8.859 719,043 -0.08(-0.85%)
Oct 31, 2006 8.903 9.023 8.852 8.935 468,177 +0.07(+0.78%)
Oct 30, 2006 9.313 9.319 8.834 8.865 995,175 -0.45(-4.87%)
Oct 27, 2006 9.307 9.427 9.250 9.319 870,813 +0.01(+0.14%)
Oct 26, 2006 9.237 9.446 9.218 9.307 1,134,880 +0.10(+1.10%)
Oct 25, 2006 8.897 9.332 8.865 9.206 966,799 +0.30(+3.33%)
Oct 24, 2006 8.928 8.947 8.802 8.909 624,359 -0.03(-0.28%)
Oct 23, 2006 8.499 8.935 8.499 8.935 881,567 +0.43(+5.04%)
Oct 20, 2006 8.777 8.777 8.499 8.505 383,757 -0.21(-2.46%)
Oct 19, 2006 9.200 9.206 8.651 8.720 900,228 -0.11(-1.22%)
Oct 18, 2006 8.625 8.966 8.550 8.827 2,101,777 +0.22(+2.60%)
Oct 17, 2006 7.969 8.613 7.969 8.603 1,780,157 +0.57(+7.11%)
Oct 16, 2006 7.799 8.089 7.710 8.032 250,686 +0.27(+3.41%)
Oct 13, 2006 7.616 7.824 7.509 7.767 361,552 +0.13(+1.74%)
Oct 12, 2006 7.666 7.710 7.527 7.635 396,303 +0.03(+0.41%)
Oct 11, 2006 7.691 7.761 7.565 7.603 316,778 -0.15(-1.87%)
Oct 10, 2006 7.685 7.761 7.578 7.748 339,202 +0.05(+0.66%)
Oct 09, 2006 7.591 7.748 7.515 7.698 362,219 +0.07(+0.91%)
Oct 06, 2006 7.597 7.767 7.516 7.628 935,034 +0.08(+1.09%)
Oct 05, 2006 7.237 7.698 7.237 7.546 665,402 +0.30(+4.09%)
Oct 04, 2006 7.433 7.433 7.199 7.250 799,796 +0.16(+2.22%)
Oct 03, 2006 7.187 7.187 7.029 7.092 237,352 -0.04(-0.62%)
Oct 02, 2006 7.294 7.344 7.067 7.136 400,768 -0.18(-2.42%)
Sep 29, 2006 7.161 7.426 7.117 7.313 801,254 +0.20(+2.75%)
Sep 28, 2006 7.174 7.180 7.035 7.117 657,357 -0.06(-0.88%)
Sep 27, 2006 6.903 7.187 6.903 7.180 578,485 +0.27(+3.93%)
Sep 26, 2006 6.821 6.941 6.720 6.909 513,827 +0.11(+1.58%)
Sep 25, 2006 6.865 7.054 6.676 6.802 502,497 -0.06(-0.92%)
Sep 22, 2006 7.016 7.016 6.682 6.865 310,338 -0.12(-1.72%)
Sep 21, 2006 6.997 7.193 6.745 6.985 982,990 -0.06(-0.90%)
Sep 20, 2006 6.663 7.048 6.638 7.048 969,997 +0.40(+6.08%)
Sep 19, 2006 6.297 6.732 6.183 6.644 1,361,117 +0.33(+5.30%)
Sep 18, 2006 6.316 6.341 6.183 6.310 346,036 -0.01(-0.10%)
Sep 15, 2006 5.963 6.341 5.900 6.316 1,184,774 +0.41(+6.94%)
Sep 14, 2006 5.799 5.950 5.698 5.906 600,459 +0.11(+1.85%)
Sep 13, 2006 5.565 5.836 5.521 5.799 429,268 +0.25(+4.55%)
Sep 12, 2006 5.351 5.565 5.174 5.546 277,007 +0.21(+4.02%)
Sep 11, 2006 5.344 5.363 5.231 5.332 370,398 -0.06(-1.05%)
Sep 08, 2006 5.376 5.426 5.231 5.388 302,476 -0.01(-0.12%)
Sep 07, 2006 5.414 5.426 5.338 5.395 292,883 -0.07(-1.27%)
Sep 06, 2006 5.616 5.653 5.395 5.464 286,847 -0.20(-3.56%)
Sep 05, 2006 5.603 5.729 5.508 5.666 462,243 +0.05(+0.90%)
Sep 01, 2006 5.685 5.729 5.357 5.616 570,191 -0.24(-4.09%)
Aug 31, 2006 5.824 5.944 5.754 5.855 237,263 +0.07(+1.20%)
Aug 30, 2006 5.584 5.805 5.502 5.786 281,364 +0.23(+4.09%)
Aug 29, 2006 5.426 5.622 5.288 5.559 303,181 +0.16(+3.04%)
Aug 28, 2006 5.275 5.420 5.224 5.395 231,528 +0.11(+2.03%)
Aug 25, 2006 5.161 5.332 5.117 5.288 197,471 +0.09(+1.82%)
Aug 24, 2006 4.928 5.243 4.909 5.193 814,658 +0.26(+5.24%)
Aug 23, 2006 5.073 5.136 4.909 4.934 535,719 -0.18(-3.58%)
Aug 22, 2006 5.174 5.250 5.086 5.117 305,085 -0.05(-0.98%)
Aug 21, 2006 5.294 5.376 5.155 5.168 158,435 -0.16(-3.08%)
Aug 18, 2006 5.187 5.363 5.092 5.332 177,211 +0.18(+3.55%)
Aug 17, 2006 5.067 5.257 5.016 5.149 391,705 +0.12(+2.38%)
Aug 16, 2006 5.174 5.199 4.966 5.029 349,131 -0.06(-1.12%)
Aug 15, 2006 5.048 5.174 5.004 5.086 774,461 +0.06(+1.19%)
Aug 14, 2006 5.079 5.161 4.991 5.026 324,788 -0.02(-0.44%)
Aug 11, 2006 5.193 5.218 5.023 5.048 354,458 -0.16(-3.15%)
Aug 10, 2006 5.332 5.395 5.205 5.212 249,911 -0.15(-2.82%)
Aug 09, 2006 5.306 5.414 5.269 5.363 716,546 +0.18(+3.53%)
Aug 08, 2006 5.288 5.332 5.098 5.180 204,122 -0.04(-0.85%)
Aug 07, 2006 5.193 5.243 5.079 5.224 161,985 -0.03(-0.48%)
Aug 04, 2006 5.319 5.407 5.048 5.250 546,380 -0.06(-1.19%)
Aug 03, 2006 5.351 5.357 5.199 5.313 327,458 -0.07(-1.29%)
Aug 02, 2006 5.433 5.477 5.294 5.382 278,478 -0.06(-1.04%)
Aug 01, 2006 5.698 5.698 5.370 5.439 585,755 -0.22(-3.90%)
Jul 31, 2006 5.628 5.748 5.502 5.660 249,223 -0.01(-0.11%)
Jul 28, 2006 5.773 5.811 5.603 5.666 196,501 -0.08(-1.32%)
Jul 27, 2006 5.786 5.843 5.553 5.742 211,852 -0.01(-0.22%)
Jul 26, 2006 5.616 5.836 5.338 5.754 294,017 +0.08(+1.45%)
Jul 25, 2006 5.742 5.773 5.672 5.672 125,464 -0.09(-1.53%)
Jul 24, 2006 5.546 5.761 5.578 5.761 157,656 +0.21(+3.87%)
Jul 21, 2006 5.710 5.710 5.338 5.546 221,343 -0.15(-2.66%)
Jul 20, 2006 5.792 5.937 5.647 5.698 162,843 -0.08(-1.31%)
Jul 19, 2006 5.597 5.849 5.609 5.773 488,203 +0.18(+3.16%)
Jul 18, 2006 5.464 5.653 5.269 5.597 320,993 +0.13(+2.31%)
Jul 17, 2006 5.136 5.489 5.136 5.471 744,832 +0.32(+6.25%)
Jul 14, 2006 5.477 5.477 5.142 5.149 618,485 -0.32(-5.77%)
Jul 13, 2006 5.502 5.666 5.401 5.464 518,393 -0.06(-1.14%)
Jul 12, 2006 5.660 5.736 5.508 5.527 67,150 -0.16(-2.77%)
Jul 11, 2006 5.691 5.704 5.521 5.685 221,324 -0.03(-0.55%)
Jul 10, 2006 5.950 5.969 5.622 5.717 242,170 -0.21(-3.51%)
Jul 07, 2006 6.083 6.310 5.868 5.925 979,746 -0.15(-2.39%)
Jul 06, 2006 6.114 6.171 5.994 6.070 687,297 -0.04(-0.72%)
Jul 05, 2006 6.089 6.171 5.956 6.114 506,285 -0.01(-0.21%)
Jul 03, 2006 5.906 6.152 5.881 6.127 380,239 +0.21(+3.63%)
Jun 30, 2006 5.786 5.956 5.761 5.912 2,650,083 +0.13(+2.18%)
Jun 29, 2006 5.616 5.969 5.344 5.786 618,097 +0.17(+3.03%)
Jun 28, 2006 5.553 5.628 5.489 5.616 342,438 +0.06(+1.14%)
Jun 27, 2006 5.553 5.660 5.401 5.553 424,642 +0.02(+0.34%)
Jun 26, 2006 5.521 5.609 5.452 5.534 565,163 +0.04(+0.69%)
Jun 23, 2006 5.527 5.660 5.477 5.496 387,577 +0.00(+0.00%)
Jun 22, 2006 5.338 5.515 5.338 5.496 378,245 +0.13(+2.47%)
Jun 21, 2006 5.035 5.521 5.010 5.363 764,940 +0.32(+6.25%)
Jun 20, 2006 5.288 5.288 4.985 5.048 491,582 -0.26(-4.88%)
Jun 19, 2006 5.540 5.590 5.250 5.306 811,115 -0.25(-4.43%)
Jun 16, 2006 5.578 5.641 5.250 5.553 552,512 -0.02(-0.34%)
Jun 15, 2006 5.224 5.616 5.212 5.571 493,097 +0.34(+6.51%)
Jun 14, 2006 5.269 5.306 4.915 5.231 331,525 -0.03(-0.48%)
Jun 13, 2006 5.376 5.534 5.155 5.256 985,729 -0.11(-2.00%)
Jun 12, 2006 5.672 5.698 5.155 5.363 465,303 -0.29(-5.13%)
Jun 09, 2006 5.742 5.754 5.363 5.653 546,772 -0.06(-0.99%)
Jun 08, 2006 5.868 5.868 5.527 5.710 809,485 -0.13(-2.27%)
Jun 07, 2006 5.811 5.931 5.710 5.843 857,287 +0.04(+0.76%)
Jun 06, 2006 5.748 5.836 5.660 5.799 861,944 +0.04(+0.77%)
Jun 05, 2006 5.679 5.982 5.660 5.754 1,102,513 +0.08(+1.33%)
Jun 02, 2006 5.597 5.900 5.483 5.679 7,415,948 -0.19(-3.23%)
Jun 01, 2006 5.805 5.963 5.616 5.868 969,517 +0.06(+1.09%)
May 31, 2006 5.805 5.994 5.679 5.805 491,469 +0.00(+0.00%)
May 30, 2006 6.083 6.171 5.748 5.805 600,724 -0.27(-4.37%)
May 26, 2006 5.950 6.272 5.944 6.070 270,355 +0.15(+2.45%)
May 25, 2006 5.912 6.114 5.855 5.925 427,262 +0.01(+0.21%)
May 24, 2006 6.335 6.335 5.912 5.912 846,186 -0.42(-6.67%)
May 23, 2006 6.467 6.695 6.297 6.335 292,136 -0.11(-1.76%)
May 22, 2006 6.789 6.802 6.385 6.449 564,342 -0.38(-5.63%)
May 19, 2006 7.105 7.130 6.720 6.833 808,966 -0.38(-5.25%)
May 18, 2006 7.016 7.338 7.016 7.212 285,911 +0.15(+2.05%)
May 17, 2006 7.357 7.357 7.004 7.067 159,911 -0.28(-3.78%)
May 16, 2006 7.408 7.433 7.004 7.344 181,051 -0.01(-0.17%)
May 15, 2006 7.370 7.635 7.136 7.357 233,794 -0.13(-1.77%)
May 12, 2006 7.130 7.559 6.941 7.490 425,629 +0.30(+4.12%)
May 11, 2006 6.941 7.199 6.726 7.193 489,674 +0.17(+2.43%)
May 10, 2006 7.250 7.389 6.878 7.023 423,632 -0.24(-3.30%)
May 09, 2006 7.319 7.452 7.187 7.262 227,198 -0.06(-0.86%)
May 08, 2006 7.376 7.509 7.136 7.326 152,850 -0.08(-1.11%)
May 05, 2006 7.622 7.641 7.212 7.408 267,156 -0.23(-2.98%)
May 04, 2006 7.635 7.830 7.515 7.635 158,543 +0.00(+0.00%)
May 03, 2006 7.319 7.641 7.225 7.635 754,494 +0.32(+4.31%)
May 02, 2006 6.859 7.414 6.833 7.319 599,182 +0.46(+6.72%)
May 01, 2006 6.625 7.092 6.449 6.859 348,309 +0.20(+3.03%)
Apr 28, 2006 6.732 6.732 6.480 6.657 183,527 -0.14(-2.04%)
Apr 27, 2006 6.512 6.941 6.127 6.796 397,571 +0.23(+3.56%)
Apr 26, 2006 6.669 6.701 6.556 6.562 240,284 -0.05(-0.76%)
Apr 25, 2006 6.575 6.641 6.562 6.613 358,116 -0.01(-0.19%)
Apr 24, 2006 6.613 6.682 6.385 6.625 969,035 -0.02(-0.28%)
Apr 21, 2006 6.695 6.833 6.619 6.644 224,182 -0.05(-0.75%)
Apr 20, 2006 6.430 6.713 6.360 6.695 461,609 +0.22(+3.41%)
Apr 19, 2006 6.341 6.474 6.247 6.474 468,216 +0.12(+1.89%)
Apr 18, 2006 6.291 6.423 6.076 6.354 367,764 +0.14(+2.23%)
Apr 17, 2006 6.202 6.266 6.032 6.215 374,838 -0.03(-0.40%)
Apr 13, 2006 5.900 6.303 5.900 6.240 486,655 +0.31(+5.21%)
Apr 12, 2006 6.076 6.070 5.805 5.931 469,210 -0.15(-2.39%)
Apr 11, 2006 6.493 6.531 5.489 6.076 1,505,156 -0.40(-6.14%)
Apr 10, 2006 6.404 6.537 6.152 6.474 2,056,331 +0.04(+0.69%)
Apr 07, 2006 6.373 6.480 6.310 6.430 216,575 +0.07(+1.09%)
Apr 06, 2006 6.467 6.467 6.240 6.360 391,181 -0.11(-1.66%)
Apr 05, 2006 6.404 6.543 6.341 6.467 535,495 +0.03(+0.49%)
Apr 04, 2006 6.341 6.467 6.310 6.436 594,853 +0.03(+0.49%)
Apr 03, 2006 6.152 6.531 6.101 6.404 787,928 +0.25(+4.10%)
Mar 31, 2006 6.070 6.165 5.931 6.152 624,411 +0.13(+2.09%)
Mar 30, 2006 5.849 6.152 5.685 6.026 829,222 +0.25(+4.26%)
Mar 29, 2006 5.742 5.830 5.472 5.780 488,858 +0.11(+1.89%)
Mar 28, 2006 5.426 5.994 5.407 5.672 577,883 +0.25(+4.53%)
Mar 27, 2006 5.452 5.527 5.332 5.426 377,532 +0.01(+0.23%)
Mar 24, 2006 5.590 5.590 5.395 5.414 294,559 -0.14(-2.50%)
Mar 23, 2006 5.704 5.767 5.426 5.553 564,212 -0.15(-2.55%)
Mar 22, 2006 5.767 5.836 5.635 5.698 516,507 -0.10(-1.74%)
Mar 21, 2006 5.836 5.950 5.742 5.799 511,046 -0.04(-0.65%)
Mar 20, 2006 5.836 5.963 5.685 5.836 518,114 +0.04(+0.76%)
Mar 17, 2006 5.168 5.994 5.054 5.792 865,434 +0.67(+12.98%)
Mar 16, 2006 5.048 5.205 5.035 5.127 166,228 +0.02(+0.31%)
Mar 15, 2006 5.035 5.111 4.959 5.111 176,016 +0.04(+0.87%)
Mar 14, 2006 5.073 5.079 4.852 5.067 114,195 +0.02(+0.38%)
Mar 13, 2006 5.205 5.205 4.840 5.048 250,917 -0.11(-2.08%)
Mar 10, 2006 4.770 5.187 4.770 5.155 331,379 +0.29(+5.91%)
Mar 09, 2006 4.776 4.915 4.701 4.867 282,308 +0.09(+1.90%)
Mar 08, 2006 4.644 4.890 4.543 4.776 394,992 +0.08(+1.75%)
Mar 07, 2006 4.814 4.814 4.328 4.694 671,578 -0.30(-5.94%)
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.