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

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2011 9.230 9.397 9.172 9.256 697,505 -0.05(-0.55%)
Apr 29, 2011 9.192 9.307 9.108 9.307 262,192 +0.15(+1.61%)
Apr 28, 2011 9.134 9.224 8.993 9.160 257,211 -0.01(-0.07%)
Apr 27, 2011 8.877 9.301 8.877 9.166 465,102 +0.29(+3.25%)
Apr 26, 2011 8.941 9.083 8.864 8.877 425,481 -0.04(-0.50%)
Apr 25, 2011 8.922 8.922 8.839 8.922 211,053 +0.06(+0.65%)
Apr 21, 2011 8.903 8.948 8.775 8.864 132,827 +0.05(+0.58%)
Apr 20, 2011 8.749 8.820 8.640 8.813 269,484 +0.22(+2.54%)
Apr 19, 2011 8.467 8.717 8.467 8.595 752,532 +0.18(+2.13%)
Apr 18, 2011 8.133 8.425 8.133 8.415 581,797 +0.08(+1.00%)
Apr 15, 2011 8.332 8.435 8.204 8.332 1,113,992 -0.04(-0.54%)
Apr 14, 2011 8.525 8.588 8.313 8.377 606,261 -0.26(-2.97%)
Apr 13, 2011 9.147 9.179 8.576 8.634 752,761 -0.43(-4.74%)
Apr 12, 2011 9.384 9.434 9.044 9.063 736,912 -0.38(-4.01%)
Apr 11, 2011 9.365 9.775 9.352 9.442 1,061,970 +0.13(+1.38%)
Apr 08, 2011 9.397 9.410 9.179 9.313 425,599 -0.01(-0.07%)
Apr 07, 2011 9.403 9.455 9.262 9.320 481,974 -0.07(-0.75%)
Apr 06, 2011 9.429 9.448 9.320 9.390 313,394 -0.02(-0.20%)
Apr 05, 2011 9.435 9.619 9.378 9.410 214,062 -0.05(-0.54%)
Apr 04, 2011 9.397 9.532 9.384 9.461 314,888 +0.06(+0.61%)
Apr 01, 2011 9.185 9.621 9.127 9.403 361,309 +0.26(+2.88%)
Mar 31, 2011 8.755 9.166 8.755 9.140 596,003 -0.01(-0.14%)
Mar 30, 2011 9.147 9.179 9.018 9.153 434,434 +0.06(+0.71%)
Mar 29, 2011 8.929 9.102 8.807 9.089 357,683 +0.17(+1.94%)
Mar 28, 2011 9.031 9.134 8.890 8.916 287,959 -0.11(-1.21%)
Mar 25, 2011 9.031 9.163 8.974 9.025 447,970 +0.05(+0.57%)
Mar 24, 2011 8.974 9.025 8.832 8.974 323,681 +0.08(+0.94%)
Mar 23, 2011 9.038 9.076 8.890 8.890 341,647 -0.19(-2.12%)
Mar 22, 2011 9.089 9.172 9.076 9.083 101,746 -0.01(-0.14%)
Mar 21, 2011 9.140 9.204 8.935 9.095 200,272 +0.22(+2.53%)
Mar 18, 2011 8.871 8.909 8.698 8.871 388,750 +0.13(+1.54%)
Mar 17, 2011 9.070 9.089 8.704 8.736 342,219 -0.18(-2.01%)
Mar 16, 2011 9.038 9.076 8.797 8.916 365,266 -0.17(-1.84%)
Mar 15, 2011 8.929 9.121 8.852 9.083 213,499 -0.15(-1.60%)
Mar 14, 2011 9.115 9.275 8.954 9.230 254,669 -0.04(-0.42%)
Mar 11, 2011 9.185 9.378 9.031 9.269 416,834 -0.08(-0.82%)
Mar 10, 2011 9.403 9.429 9.153 9.346 461,111 -0.22(-2.28%)
Mar 09, 2011 9.564 9.628 9.339 9.564 212,480 -0.05(-0.50%)
Mar 08, 2011 9.480 9.698 9.127 9.612 313,004 +0.11(+1.18%)
Mar 07, 2011 10.01 10.18 9.301 9.499 376,597 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.814 9.948 761,852 +0.25(+2.58%)
Mar 03, 2011 9.378 9.801 9.281 9.698 437,504 +0.44(+4.71%)
Mar 02, 2011 9.115 9.313 8.935 9.262 311,974 +0.12(+1.33%)
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.