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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 6.905 6.994 6.879 6.956 257,616 +0.02(+0.28%)
Oct 28, 2010 7.328 7.328 6.924 6.937 182,718 -0.30(-4.16%)
Oct 27, 2010 7.264 7.385 6.956 7.238 364,578 -0.01(-0.09%)
Oct 25, 2010 7.180 7.360 7.180 7.244 171,534 +0.10(+1.35%)
Oct 22, 2010 7.148 7.193 7.020 7.148 314,296 +0.04(+0.63%)
Oct 21, 2010 7.026 7.148 6.982 7.103 610,196 +0.12(+1.74%)
Oct 20, 2010 6.706 7.026 6.667 6.982 444,138 +0.31(+4.71%)
Oct 19, 2010 6.635 6.776 6.591 6.667 282,577 -0.08(-1.23%)
Oct 18, 2010 6.501 6.751 6.482 6.751 173,309 +0.28(+4.36%)
Oct 15, 2010 6.667 6.674 6.457 6.469 310,893 -0.11(-1.66%)
Oct 14, 2010 6.571 6.693 6.495 6.578 212,835 -0.03(-0.39%)
Oct 13, 2010 6.315 6.642 6.257 6.603 453,062 +0.31(+4.99%)
Oct 12, 2010 6.302 6.302 6.097 6.289 176,791 -0.06(-0.91%)
Oct 11, 2010 6.296 6.411 6.257 6.347 172,673 +0.04(+0.71%)
Oct 08, 2010 6.244 6.334 6.103 6.302 144,680 +0.08(+1.24%)
Oct 07, 2010 6.187 6.276 6.103 6.225 152,417 +0.10(+1.57%)
Oct 06, 2010 6.193 6.193 5.969 6.129 303,891 -0.08(-1.34%)
Oct 05, 2010 6.065 6.257 6.014 6.212 330,902 +0.23(+3.86%)
Oct 04, 2010 6.071 6.097 5.885 5.981 149,552 -0.12(-1.89%)
Oct 01, 2010 6.090 6.110 5.975 6.097 152,170 +0.03(+0.42%)
Sep 30, 2010 5.994 6.090 5.847 6.071 308,358 +0.15(+2.49%)
Sep 29, 2010 6.007 6.020 5.879 5.924 190,066 -0.12(-2.01%)
Sep 28, 2010 5.962 6.065 5.770 6.046 128,845 +0.12(+1.95%)
Sep 27, 2010 5.924 5.956 5.840 5.930 128,943 +0.03(+0.43%)
Sep 24, 2010 5.905 5.937 5.802 5.905 282,286 +0.09(+1.54%)
Sep 23, 2010 5.834 5.981 5.757 5.815 132,450 -0.06(-1.09%)
Sep 22, 2010 5.956 5.981 5.520 5.879 123,693 -0.08(-1.40%)
Sep 21, 2010 5.969 6.103 5.866 5.962 309,476 +0.01(+0.11%)
Sep 20, 2010 5.667 5.994 5.655 5.956 489,513 +0.33(+5.81%)
Sep 17, 2010 5.655 5.828 5.481 5.629 576,673 -0.01(-0.23%)
Sep 15, 2010 5.552 5.674 5.513 5.642 410,348 +0.09(+1.62%)
Sep 14, 2010 5.616 5.616 5.475 5.552 214,632 -0.07(-1.25%)
Sep 13, 2010 5.674 5.687 5.539 5.622 281,484 +0.01(+0.11%)
Sep 10, 2010 5.584 5.642 5.507 5.616 150,405 +0.04(+0.69%)
Sep 09, 2010 5.680 5.680 5.546 5.578 85,661 -0.01(-0.11%)
Sep 08, 2010 5.731 5.751 5.546 5.584 258,185 -0.11(-1.91%)
Sep 07, 2010 6.058 6.058 5.680 5.693 169,180 -0.38(-6.23%)
Sep 03, 2010 5.917 6.097 5.853 6.071 205,145 +0.22(+3.84%)
Sep 02, 2010 5.872 5.917 5.789 5.847 121,271 -0.06(-1.08%)
Sep 01, 2010 5.667 5.911 5.578 5.911 214,632 +0.32(+5.73%)
Aug 31, 2010 5.584 5.642 5.456 5.590 174,496 -0.01(-0.11%)
Aug 30, 2010 5.776 5.860 5.597 5.597 170,561 -0.22(-3.85%)
Aug 27, 2010 5.661 5.834 5.578 5.821 378,297 +0.24(+4.37%)
Aug 26, 2010 5.379 5.655 5.379 5.578 259,244 +0.21(+3.94%)
Aug 25, 2010 5.321 5.385 5.103 5.366 466,322 -0.01(-0.12%)
Aug 24, 2010 5.276 5.443 5.276 5.372 149,110 +0.00(+0.00%)
Aug 23, 2010 5.353 5.462 5.353 5.372 277,199 +0.05(+0.96%)
Aug 20, 2010 5.385 5.462 5.292 5.321 315,165 -0.08(-1.43%)
Aug 19, 2010 5.462 5.488 5.398 5.398 855,460 -0.10(-1.86%)
Aug 18, 2010 5.622 5.622 5.443 5.501 186,858 -0.12(-2.05%)
Aug 17, 2010 5.578 5.635 5.494 5.616 158,385 +0.12(+2.10%)
Aug 16, 2010 5.379 5.533 5.379 5.501 191,267 +0.08(+1.42%)
Aug 13, 2010 5.539 5.539 5.360 5.424 304,909 -0.15(-2.76%)
Aug 12, 2010 5.295 5.590 5.257 5.578 726,011 +0.19(+3.45%)
Aug 11, 2010 5.469 5.542 5.276 5.392 574,073 -0.19(-3.33%)
Aug 10, 2010 5.783 5.815 5.494 5.578 277,514 -0.23(-3.97%)
Aug 09, 2010 5.802 5.943 5.719 5.808 207,173 +0.07(+1.23%)
Aug 06, 2010 6.014 6.014 5.674 5.738 263,041 -0.03(-0.56%)
Aug 05, 2010 5.872 5.943 5.674 5.770 491,396 +0.00(+0.00%)
Aug 04, 2010 5.597 5.776 5.526 5.770 435,149 +0.19(+3.45%)
Aug 03, 2010 5.533 5.680 5.456 5.578 338,534 +0.03(+0.58%)
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.