Skip to main content

Cogent Comm Hlds (NQ: CCOI )

61.70 -1.70 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 20.47 20.72 20.40 20.72 0 +0.07(+0.34%)
Sep 26, 2013 20.78 20.96 20.48 20.65 171,596 -0.05(-0.25%)
Sep 25, 2013 20.61 20.88 20.44 20.70 212,924 +0.05(+0.25%)
Sep 24, 2013 20.79 20.96 20.59 20.65 201,792 -0.06(-0.31%)
Sep 23, 2013 20.95 20.95 20.53 20.71 177,034 -0.21(-1.01%)
Sep 20, 2013 20.94 21.11 20.82 20.92 0 -0.04(-0.21%)
Sep 19, 2013 20.90 21.05 20.73 20.97 225,583 +0.08(+0.37%)
Sep 18, 2013 20.65 20.92 20.46 20.89 0 +0.30(+1.46%)
Sep 17, 2013 20.85 20.85 19.91 20.59 0 +0.68(+3.41%)
Sep 16, 2013 20.11 20.11 19.77 19.91 0 +0.02(+0.10%)
Sep 13, 2013 19.98 20.12 19.79 19.89 0 +0.02(+0.10%)
Sep 12, 2013 20.08 20.19 19.83 19.87 0 -0.26(-1.31%)
Sep 11, 2013 19.86 20.20 19.77 20.13 0 +0.19(+0.96%)
Sep 10, 2013 19.74 19.95 19.66 19.94 442,500 +0.24(+1.20%)
Sep 09, 2013 19.79 19.83 19.61 19.70 0 +0.01(+0.03%)
Sep 06, 2013 19.98 19.98 19.40 19.70 0 -0.14(-0.71%)
Sep 05, 2013 20.02 20.24 19.81 19.84 95,936 -0.21(-1.06%)
Sep 04, 2013 19.94 20.17 19.74 20.05 0 +0.12(+0.61%)
Sep 03, 2013 20.10 20.37 19.52 19.93 0 +0.03(+0.13%)
Aug 30, 2013 20.22 20.34 19.81 19.90 0 -0.40(-1.96%)
Aug 29, 2013 20.05 20.35 19.95 20.30 192,438 +0.26(+1.28%)
Aug 28, 2013 20.07 20.31 19.92 20.04 0 -0.01(-0.03%)
Aug 27, 2013 20.42 20.65 20.03 20.05 273,165 -0.61(-2.95%)
Aug 26, 2013 20.92 21.13 20.65 20.66 0 -0.28(-1.32%)
Aug 23, 2013 20.90 21.13 20.81 20.94 0 +0.03(+0.12%)
Aug 22, 2013 20.67 21.03 20.30 20.91 106,623 +0.29(+1.40%)
Aug 21, 2013 20.59 20.88 20.54 20.62 0 -0.08(-0.40%)
Aug 20, 2013 20.68 20.88 20.53 20.71 162,114 +0.33(+1.61%)
Aug 19, 2013 20.39 20.55 20.28 20.38 323,470 -0.11(-0.53%)
Aug 16, 2013 20.33 20.62 20.33 20.49 0 +0.04(+0.22%)
Aug 15, 2013 20.35 20.63 20.33 20.44 228,612 -0.20(-0.96%)
Aug 14, 2013 20.74 21.23 20.56 20.64 195,075 -0.13(-0.65%)
Aug 13, 2013 20.72 20.94 20.58 20.78 219,971 +0.05(+0.25%)
Aug 12, 2013 20.52 20.84 20.44 20.72 212,070 +0.11(+0.53%)
Aug 09, 2013 20.80 21.18 20.37 20.62 730,845 -0.17(-0.83%)
Aug 08, 2013 18.56 20.85 18.56 20.79 760,781 +2.28(+12.34%)
Aug 07, 2013 18.75 18.79 18.47 18.51 300,693 -0.26(-1.37%)
Aug 06, 2013 18.74 18.83 18.71 18.76 190,424 +0.01(+0.07%)
Aug 05, 2013 18.61 18.95 18.54 18.75 189,958 +0.08(+0.45%)
Aug 02, 2013 18.59 18.79 18.49 18.67 166,326 -0.05(-0.27%)
Aug 01, 2013 18.49 18.74 18.43 18.72 194,180 +0.36(+1.96%)
Jul 31, 2013 18.37 18.55 18.30 18.36 0 -0.02(-0.10%)
Jul 30, 2013 18.52 18.52 18.24 18.38 0 -0.03(-0.14%)
Jul 29, 2013 18.55 18.63 18.37 18.40 0 -0.12(-0.62%)
Jul 26, 2013 18.45 18.60 18.31 18.52 0 -0.09(-0.48%)
Jul 25, 2013 18.36 18.74 18.36 18.61 0 +0.20(+1.08%)
Jul 24, 2013 18.80 18.95 18.28 18.41 0 -0.26(-1.41%)
Jul 23, 2013 19.04 19.13 18.65 18.67 0 -0.29(-1.52%)
Jul 22, 2013 19.03 19.15 18.87 18.96 0 -0.11(-0.57%)
Jul 19, 2013 18.99 19.18 18.95 19.07 0 +0.03(+0.13%)
Jul 18, 2013 19.00 19.17 18.95 19.04 0 +0.08(+0.44%)
Jul 17, 2013 19.05 19.11 18.88 18.96 285,637 -0.03(-0.17%)
Jul 16, 2013 19.02 19.19 18.84 18.99 0 -0.06(-0.34%)
Jul 15, 2013 19.08 19.29 18.98 19.06 0 -0.07(-0.37%)
Jul 12, 2013 18.90 19.24 18.85 19.13 0 +0.17(+0.88%)
Jul 11, 2013 18.96 19.13 18.79 18.96 0 +0.15(+0.82%)
Jul 10, 2013 18.74 18.85 18.70 18.81 0 +0.08(+0.41%)
Jul 09, 2013 18.62 18.79 18.56 18.73 0 +0.17(+0.93%)
Jul 08, 2013 18.56 18.58 18.33 18.56 0 +0.03(+0.17%)
Jul 05, 2013 18.58 18.59 18.22 18.52 0 +0.24(+1.30%)
Jul 03, 2013 18.06 18.41 17.99 18.29 0 +0.10(+0.56%)
Jul 02, 2013 18.25 18.51 18.00 18.18 0 -0.12(-0.63%)
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.