Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 10.69 10.69 10.39 10.55 957,881 -0.12(-1.14%)
May 29, 2008 10.65 10.76 10.51 10.67 874,095 +0.01(+0.06%)
May 28, 2008 10.64 10.72 10.55 10.66 928,957 +0.12(+1.09%)
May 27, 2008 10.39 10.62 10.28 10.55 1,229,097 +0.19(+1.86%)
May 26, 2008 10.23 10.42 10.01 10.35 1,802,445 +0.00(+0.00%)
May 23, 2008 10.23 10.42 10.01 10.35 1,802,445 +0.06(+0.56%)
May 22, 2008 10.21 10.37 9.937 10.30 1,830,954 +0.11(+1.07%)
May 21, 2008 10.49 10.49 9.886 10.19 2,843,062 -0.28(-2.69%)
May 20, 2008 10.30 10.55 10.08 10.47 1,729,729 +0.15(+1.43%)
May 19, 2008 10.82 10.82 10.19 10.32 3,080,518 -0.57(-5.24%)
May 16, 2008 11.30 11.30 10.67 10.89 1,795,966 -0.34(-3.03%)
May 15, 2008 10.65 11.36 10.58 11.23 1,959,372 +0.56(+5.29%)
May 14, 2008 10.74 11.16 10.62 10.67 2,317,066 -0.03(-0.30%)
May 13, 2008 10.78 10.78 10.26 10.70 2,878,740 -0.11(-1.01%)
May 12, 2008 11.12 11.18 9.963 10.81 9,276,691 -0.66(-5.76%)
May 09, 2008 12.08 12.85 11.37 11.47 10,229,749 -3.07(-21.12%)
May 08, 2008 14.40 14.68 14.16 14.54 2,380,976 +0.24(+1.70%)
May 07, 2008 14.32 14.42 13.91 14.30 977,324 -0.03(-0.22%)
May 06, 2008 14.19 14.44 14.19 14.33 1,257,497 +0.03(+0.18%)
May 05, 2008 13.89 14.34 13.51 14.30 2,066,877 +0.37(+2.67%)
May 02, 2008 14.04 14.32 13.67 13.93 744,075 +0.03(+0.18%)
May 01, 2008 13.46 13.99 13.33 13.91 1,278,905 +0.44(+3.24%)
Apr 30, 2008 13.72 14.17 13.46 13.47 563,545 -0.24(-1.73%)
Apr 29, 2008 12.88 13.90 12.88 13.71 1,430,668 +0.83(+6.42%)
Apr 28, 2008 12.61 13.17 12.61 12.88 825,741 +0.25(+1.98%)
Apr 25, 2008 12.44 12.81 12.35 12.63 1,282,413 +0.23(+1.86%)
Apr 24, 2008 12.72 12.72 12.19 12.40 1,168,785 -0.37(-2.86%)
Apr 23, 2008 12.63 12.83 12.37 12.76 1,248,206 +0.21(+1.63%)
Apr 22, 2008 12.54 12.82 12.26 12.56 848,203 -0.06(-0.51%)
Apr 21, 2008 12.39 12.82 12.39 12.62 334,669 +0.15(+1.23%)
Apr 18, 2008 12.30 12.75 12.17 12.47 435,708 +0.28(+2.26%)
Apr 17, 2008 12.55 12.57 12.19 12.19 384,842 -0.39(-3.11%)
Apr 16, 2008 12.03 12.62 11.82 12.58 661,867 +0.68(+5.71%)
Apr 15, 2008 11.87 11.99 11.57 11.91 719,306 +0.13(+1.14%)
Apr 14, 2008 11.98 12.02 11.76 11.77 640,341 -0.24(-1.98%)
Apr 11, 2008 12.04 12.80 11.91 12.01 997,597 -0.78(-6.12%)
Apr 10, 2008 12.70 13.00 12.41 12.79 550,947 +0.13(+1.01%)
Apr 09, 2008 12.94 13.08 12.60 12.66 867,490 -0.47(-3.57%)
Apr 08, 2008 13.28 13.63 13.10 13.13 605,693 -0.58(-4.25%)
Apr 07, 2008 13.72 13.80 13.54 13.71 1,038,548 +0.09(+0.66%)
Apr 04, 2008 12.98 13.66 12.81 13.62 1,339,722 +0.80(+6.25%)
Apr 03, 2008 12.15 12.90 12.11 12.82 824,645 +0.61(+4.99%)
Apr 02, 2008 12.53 12.83 12.17 12.21 756,509 -0.24(-1.96%)
Apr 01, 2008 11.91 12.51 11.77 12.46 1,188,207 +0.72(+6.12%)
Mar 31, 2008 11.67 11.78 11.47 11.74 888,363 +0.06(+0.49%)
Mar 28, 2008 11.83 11.99 11.66 11.68 913,253 -0.10(-0.82%)
Mar 27, 2008 12.33 12.33 11.73 11.78 941,589 -0.57(-4.62%)
Mar 26, 2008 12.46 12.76 12.24 12.35 915,332 -0.17(-1.38%)
Mar 25, 2008 13.01 13.23 12.44 12.52 1,190,757 -0.43(-3.32%)
Mar 24, 2008 12.38 13.03 12.38 12.95 903,626 +0.65(+5.26%)
Mar 21, 2008 11.95 12.37 11.35 12.30 2,211,458 +0.00(+0.00%)
Mar 20, 2008 11.95 12.37 11.35 12.30 2,211,458 +0.79(+6.91%)
Mar 19, 2008 11.77 11.95 11.35 11.51 1,294,134 -0.20(-1.70%)
Mar 18, 2008 11.51 11.74 11.21 11.71 1,236,527 +0.46(+4.10%)
Mar 17, 2008 11.19 11.46 10.97 11.24 1,642,593 -0.29(-2.56%)
Mar 14, 2008 11.97 12.08 11.40 11.54 1,346,653 -0.30(-2.54%)
Mar 13, 2008 11.81 12.03 11.45 11.84 1,589,642 -0.13(-1.07%)
Mar 12, 2008 11.58 12.16 11.55 11.97 2,067,057 +0.42(+3.67%)
Mar 11, 2008 11.39 11.62 11.10 11.55 1,958,667 +0.50(+4.53%)
Mar 10, 2008 11.23 11.36 10.92 11.05 1,285,113 -0.17(-1.49%)
Mar 07, 2008 11.13 11.45 10.89 11.21 1,219,044 -0.01(-0.06%)
Mar 06, 2008 11.62 11.89 11.16 11.22 1,423,612 -0.49(-4.16%)
Mar 05, 2008 12.24 12.46 11.39 11.71 1,571,608 -0.45(-3.69%)
Mar 04, 2008 12.21 12.23 11.59 12.16 2,272,801 -0.29(-2.32%)
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.