Skip to main content

Cogent Comm Hlds (NQ: CCOI )

64.72 -0.09 (-0.14%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 17.83 18.50 17.83 18.41 1,566,472 +0.51(+2.87%)
May 30, 2007 17.21 18.02 17.17 17.90 1,473,343 +0.48(+2.76%)
May 29, 2007 15.91 17.46 15.82 17.41 2,553,087 +1.63(+10.32%)
May 25, 2007 15.50 15.84 15.42 15.79 777,993 +0.38(+2.50%)
May 24, 2007 15.62 15.62 15.27 15.40 1,239,433 -0.19(-1.23%)
May 23, 2007 14.95 15.84 14.91 15.59 980,824 +0.58(+3.84%)
May 22, 2007 14.98 15.20 14.92 15.02 734,928 -0.04(-0.30%)
May 21, 2007 14.28 15.22 14.22 15.06 1,177,567 +0.82(+5.77%)
May 18, 2007 14.32 14.52 14.16 14.24 2,095,956 +0.01(+0.09%)
May 17, 2007 14.89 14.89 14.19 14.23 996,601 -0.65(-4.36%)
May 16, 2007 14.77 14.91 14.55 14.87 424,798 +0.12(+0.78%)
May 15, 2007 14.93 15.15 14.75 14.76 497,656 -0.13(-0.90%)
May 14, 2007 15.11 15.14 14.85 14.89 634,370 -0.22(-1.44%)
May 11, 2007 15.18 15.31 15.06 15.11 556,447 -0.10(-0.63%)
May 10, 2007 15.37 15.37 15.07 15.21 734,742 -0.16(-1.04%)
May 09, 2007 15.74 15.74 15.20 15.37 1,481,556 -0.51(-3.19%)
May 08, 2007 15.97 16.29 15.84 15.88 1,524,316 -0.61(-3.70%)
May 07, 2007 16.02 16.95 15.85 16.48 1,509,767 -0.11(-0.66%)
May 04, 2007 16.07 16.81 16.04 16.59 602,957 +0.44(+2.74%)
May 03, 2007 16.13 16.29 16.04 16.15 328,068 +0.03(+0.16%)
May 02, 2007 15.86 16.24 15.84 16.13 234,152 +0.22(+1.41%)
May 01, 2007 16.39 16.39 15.61 15.90 862,913 -0.43(-2.63%)
Apr 30, 2007 16.18 16.56 16.07 16.33 595,167 +0.15(+0.95%)
Apr 27, 2007 16.19 16.44 16.07 16.18 707,911 -0.08(-0.51%)
Apr 26, 2007 16.19 16.52 16.16 16.26 561,080 +0.13(+0.80%)
Apr 25, 2007 16.04 16.25 15.86 16.13 568,183 +0.21(+1.29%)
Apr 24, 2007 16.21 16.29 15.84 15.93 641,673 -0.22(-1.35%)
Apr 23, 2007 15.79 16.34 15.78 16.14 590,390 +0.30(+1.90%)
Apr 20, 2007 16.24 16.25 15.71 15.84 979,281 -0.21(-1.28%)
Apr 19, 2007 16.52 16.56 16.04 16.05 613,283 -0.62(-3.70%)
Apr 18, 2007 16.81 16.87 16.52 16.66 614,563 -0.21(-1.22%)
Apr 17, 2007 16.77 17.02 16.58 16.87 853,713 +0.06(+0.38%)
Apr 16, 2007 16.83 17.16 16.66 16.81 821,356 +0.01(+0.08%)
Apr 13, 2007 16.67 16.81 16.48 16.79 1,125,885 +0.11(+0.65%)
Apr 12, 2007 15.48 16.92 15.21 16.68 2,976,388 +1.19(+7.70%)
Apr 11, 2007 15.52 15.59 15.39 15.49 752,863 +0.01(+0.08%)
Apr 10, 2007 15.39 15.55 15.33 15.48 720,725 +0.01(+0.08%)
Apr 09, 2007 15.35 15.65 15.21 15.46 1,506,693 +0.10(+0.67%)
Apr 05, 2007 15.37 15.47 15.28 15.36 492,712 +0.02(+0.13%)
Apr 04, 2007 15.34 15.46 15.25 15.34 379,399 +0.03(+0.17%)
Apr 03, 2007 15.46 15.66 15.21 15.32 624,725 -0.15(-0.95%)
Apr 02, 2007 15.16 15.49 15.11 15.46 670,923 +0.31(+2.03%)
Mar 30, 2007 15.16 15.36 14.95 15.16 440,915 -0.01(-0.04%)
Mar 29, 2007 15.21 15.21 14.85 15.16 551,932 +0.14(+0.94%)
Mar 28, 2007 15.01 15.21 14.74 15.02 1,162,409 -0.06(-0.38%)
Mar 27, 2007 15.33 15.34 14.84 15.08 950,719 -0.29(-1.92%)
Mar 26, 2007 15.52 15.64 15.23 15.37 640,379 -0.09(-0.58%)
Mar 23, 2007 15.51 15.66 15.34 15.46 704,059 +0.01(+0.08%)
Mar 22, 2007 15.37 15.55 15.27 15.45 1,519,851 +0.07(+0.46%)
Mar 21, 2007 15.30 15.40 14.93 15.38 1,621,272 +0.08(+0.55%)
Mar 20, 2007 14.93 15.36 14.92 15.30 1,949,412 -0.24(-1.57%)
Mar 19, 2007 15.59 15.88 15.42 15.54 671,450 +0.08(+0.54%)
Mar 16, 2007 14.73 15.50 14.55 15.46 909,551 +0.71(+4.78%)
Mar 15, 2007 14.69 15.05 14.68 14.75 388,539 +0.00(+0.00%)
Mar 14, 2007 14.94 15.12 14.49 14.75 762,862 -0.12(-0.82%)
Mar 13, 2007 15.18 15.29 14.72 14.87 1,420,912 -0.30(-1.99%)
Mar 12, 2007 14.56 15.36 14.11 15.18 2,254,392 -0.24(-1.54%)
Mar 09, 2007 15.04 15.51 14.98 15.41 1,007,658 +0.40(+2.65%)
Mar 08, 2007 15.14 15.17 14.91 15.02 556,310 +0.08(+0.56%)
Mar 07, 2007 14.98 15.14 14.69 14.93 842,287 +0.03(+0.22%)
Mar 06, 2007 13.58 14.96 13.58 14.90 1,073,091 +1.34(+9.89%)
Mar 05, 2007 13.93 14.02 13.48 13.56 551,890 -0.49(-3.51%)
Mar 02, 2007 14.28 14.43 14.04 14.05 917,170 -0.38(-2.67%)
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.