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

Cogent Comm Hlds (NQ: CCOI )

63.40 +0.33 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 29, 2011 9.730 9.820 9.621 9.666 215,518 -0.15(-1.57%)
Jul 28, 2011 9.769 9.923 9.721 9.820 179,333 +0.03(+0.26%)
Jul 27, 2011 10.11 10.12 9.762 9.795 332,280 -0.39(-3.84%)
Jul 26, 2011 10.22 10.26 10.14 10.19 167,093 -0.04(-0.44%)
Jul 25, 2011 10.22 10.33 10.17 10.23 261,814 -0.09(-0.87%)
Jul 22, 2011 10.26 10.40 10.21 10.32 182,952 -0.04(-0.37%)
Jul 21, 2011 10.41 10.46 10.26 10.36 705,223 -0.04(-0.43%)
Jul 20, 2011 10.54 10.67 10.28 10.40 574,298 -0.09(-0.86%)
Jul 19, 2011 10.66 10.71 10.46 10.49 462,612 -0.03(-0.30%)
Jul 18, 2011 10.69 10.69 10.36 10.53 192,859 -0.24(-2.20%)
Jul 15, 2011 10.75 10.78 10.62 10.76 281,693 +0.02(+0.18%)
Jul 14, 2011 11.10 11.17 10.74 10.74 285,017 -0.33(-3.01%)
Jul 13, 2011 10.93 11.29 10.91 11.08 273,307 +0.20(+1.83%)
Jul 12, 2011 10.89 11.01 10.76 10.88 592,682 -0.02(-0.18%)
Jul 11, 2011 11.19 11.36 10.88 10.90 498,697 -0.42(-3.74%)
Jul 08, 2011 11.30 11.46 11.23 11.32 217,336 -0.11(-0.95%)
Jul 07, 2011 11.42 11.54 11.36 11.43 461,444 +0.06(+0.56%)
Jul 06, 2011 11.08 11.39 11.07 11.37 307,250 +0.29(+2.66%)
Jul 05, 2011 10.98 11.10 10.85 11.07 392,989 +0.13(+1.23%)
Jul 01, 2011 10.88 11.08 10.76 10.94 507,591 +0.03(+0.24%)
Jun 30, 2011 10.83 10.95 10.82 10.91 567,072 +0.05(+0.47%)
Jun 29, 2011 10.84 11.05 10.70 10.86 403,716 +0.07(+0.65%)
Jun 28, 2011 10.76 10.87 10.72 10.79 607,747 +0.02(+0.18%)
Jun 27, 2011 10.57 10.85 10.42 10.77 745,131 +0.37(+3.51%)
Jun 24, 2011 10.12 10.52 10.08 10.40 941,697 +0.30(+3.02%)
Jun 23, 2011 9.929 10.11 9.801 10.10 419,520 +0.05(+0.48%)
Jun 22, 2011 10.01 10.13 9.993 10.05 1,192,015 +0.04(+0.45%)
Jun 21, 2011 10.01 10.17 9.942 10.01 672,621 +0.08(+0.84%)
Jun 20, 2011 9.929 9.987 9.788 9.923 555,926 +0.08(+0.78%)
Jun 17, 2011 10.06 10.13 9.673 9.846 765,920 -0.12(-1.22%)
Jun 16, 2011 9.775 10.20 9.711 9.968 893,497 +0.22(+2.30%)
Jun 15, 2011 9.666 9.942 9.641 9.743 404,945 -0.06(-0.59%)
Jun 14, 2011 9.673 9.910 9.641 9.801 295,903 +0.25(+2.62%)
Jun 13, 2011 9.589 9.625 9.448 9.551 235,553 +0.01(+0.07%)
Jun 10, 2011 9.493 9.628 9.448 9.544 297,969 -0.02(-0.20%)
Jun 09, 2011 9.576 9.692 9.448 9.564 377,713 +0.04(+0.47%)
Jun 08, 2011 9.551 9.628 9.371 9.519 262,383 -0.07(-0.74%)
Jun 07, 2011 9.692 9.702 9.519 9.589 457,476 -0.03(-0.27%)
Jun 06, 2011 9.762 9.769 9.570 9.615 339,629 -0.13(-1.28%)
Jun 03, 2011 9.602 9.859 9.602 9.740 326,861 +0.58(+6.34%)
May 24, 2011 8.903 9.326 8.615 9.160 929,485 +0.26(+2.88%)
May 23, 2011 8.935 8.954 8.826 8.903 188,628 -0.24(-2.60%)
May 20, 2011 9.153 9.204 8.967 9.140 247,782 -0.08(-0.84%)
May 19, 2011 9.288 9.301 9.083 9.217 212,943 +0.01(+0.14%)
May 18, 2011 9.012 9.333 8.890 9.204 365,187 +0.20(+2.21%)
May 17, 2011 8.916 9.050 8.877 9.006 292,729 +0.01(+0.07%)
May 16, 2011 9.198 9.320 8.974 8.999 342,727 -0.26(-2.77%)
May 13, 2011 9.544 9.583 9.204 9.256 417,157 -0.24(-2.57%)
May 12, 2011 9.423 9.544 9.352 9.499 171,912 +0.00(+0.00%)
May 11, 2011 9.589 9.711 9.448 9.499 211,945 -0.14(-1.46%)
May 10, 2011 9.474 9.660 9.474 9.641 198,146 +0.17(+1.83%)
May 09, 2011 9.378 9.480 9.313 9.467 214,117 +0.06(+0.65%)
May 06, 2011 9.390 9.589 9.346 9.406 453,928 +0.14(+1.56%)
May 05, 2011 8.929 9.410 8.892 9.262 508,731 +0.26(+2.85%)
May 04, 2011 9.172 9.172 8.929 9.006 351,417 -0.19(-2.09%)
May 03, 2011 9.243 9.384 9.089 9.198 343,769 -0.06(-0.62%)
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.