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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2006 9.899 10.30 9.834 10.16 802,525 +0.19(+1.93%)
Nov 29, 2006 9.969 10.32 9.809 9.969 2,405,046 +0.03(+0.32%)
Nov 28, 2006 9.976 10.07 9.693 9.937 622,744 -0.10(-0.96%)
Nov 27, 2006 10.33 10.44 9.937 10.03 665,249 -0.35(-3.40%)
Nov 24, 2006 10.28 10.48 10.28 10.39 155,501 +0.03(+0.31%)
Nov 22, 2006 10.37 10.44 10.26 10.35 321,372 -0.03(-0.31%)
Nov 21, 2006 10.50 10.57 10.35 10.39 535,093 -0.13(-1.22%)
Nov 20, 2006 10.61 10.82 10.35 10.51 1,115,349 -0.08(-0.79%)
Nov 17, 2006 10.49 10.60 10.33 10.60 600,986 +0.12(+1.16%)
Nov 16, 2006 10.28 10.51 10.26 10.48 522,043 +0.26(+2.51%)
Nov 15, 2006 10.40 10.40 10.05 10.22 516,331 -0.18(-1.73%)
Nov 14, 2006 9.758 10.44 9.738 10.40 887,582 +0.65(+6.71%)
Nov 13, 2006 10.45 10.58 9.475 9.745 1,168,508 -0.65(-6.29%)
Nov 10, 2006 9.873 10.56 9.815 10.40 840,995 +0.59(+6.01%)
Nov 09, 2006 9.546 9.841 9.520 9.809 1,364,647 +0.13(+1.39%)
Nov 08, 2006 9.777 9.854 9.431 9.674 818,597 -0.13(-1.31%)
Nov 07, 2006 9.713 9.879 9.392 9.802 619,647 +0.12(+1.19%)
Nov 06, 2006 9.065 10.12 9.065 9.687 1,700,669 +0.71(+7.93%)
Nov 03, 2006 9.213 9.213 8.905 8.975 623,499 -0.14(-1.55%)
Nov 02, 2006 8.937 9.213 8.937 9.116 449,598 +0.12(+1.28%)
Nov 01, 2006 9.142 9.142 8.905 9.001 707,679 -0.08(-0.85%)
Oct 31, 2006 9.046 9.168 8.995 9.078 460,777 +0.07(+0.78%)
Oct 30, 2006 9.463 9.469 8.975 9.007 979,445 -0.46(-4.87%)
Oct 27, 2006 9.456 9.578 9.399 9.469 857,050 +0.01(+0.14%)
Oct 26, 2006 9.386 9.597 9.366 9.456 1,116,943 +0.10(+1.10%)
Oct 25, 2006 9.040 9.482 9.007 9.354 951,519 +0.30(+3.33%)
Oct 24, 2006 9.072 9.091 8.943 9.052 614,491 -0.03(-0.28%)
Oct 23, 2006 8.636 9.078 8.636 9.078 867,633 +0.44(+5.04%)
Oct 20, 2006 8.918 8.918 8.636 8.642 377,692 -0.22(-2.46%)
Oct 19, 2006 9.347 9.354 8.790 8.860 886,000 -0.11(-1.22%)
Oct 18, 2006 8.764 9.110 8.687 8.969 2,068,557 +0.23(+2.60%)
Oct 17, 2006 8.097 8.751 8.097 8.741 1,752,021 +0.58(+7.11%)
Oct 16, 2006 7.924 8.219 7.834 8.161 246,723 +0.27(+3.41%)
Oct 13, 2006 7.738 7.950 7.629 7.892 355,837 +0.13(+1.74%)
Oct 12, 2006 7.789 7.834 7.648 7.757 390,039 +0.03(+0.42%)
Oct 11, 2006 7.815 7.886 7.687 7.725 311,771 -0.15(-1.87%)
Oct 10, 2006 7.809 7.886 7.700 7.873 333,841 +0.05(+0.66%)
Oct 09, 2006 7.712 7.873 7.636 7.821 356,494 +0.07(+0.91%)
Oct 06, 2006 7.719 7.892 7.636 7.751 920,255 +0.08(+1.09%)
Oct 05, 2006 7.353 7.821 7.353 7.668 654,885 +0.30(+4.09%)
Oct 04, 2006 7.552 7.552 7.315 7.366 787,154 +0.16(+2.22%)
Oct 03, 2006 7.302 7.302 7.142 7.206 233,601 -0.04(-0.62%)
Oct 02, 2006 7.411 7.462 7.180 7.251 394,433 -0.18(-2.42%)
Sep 29, 2006 7.277 7.546 7.232 7.430 788,589 +0.20(+2.75%)
Sep 28, 2006 7.289 7.296 7.148 7.232 646,968 -0.06(-0.88%)
Sep 27, 2006 7.014 7.302 7.014 7.296 569,342 +0.28(+3.93%)
Sep 26, 2006 6.930 7.052 6.828 7.020 505,706 +0.11(+1.58%)
Sep 25, 2006 6.975 7.168 6.783 6.911 494,555 -0.06(-0.92%)
Sep 22, 2006 7.129 7.129 6.789 6.975 305,433 -0.12(-1.72%)
Sep 21, 2006 7.110 7.309 6.853 7.097 967,454 -0.06(-0.90%)
Sep 20, 2006 6.770 7.161 6.744 7.161 954,666 +0.41(+6.08%)
Sep 19, 2006 6.398 6.841 6.283 6.751 1,339,604 +0.34(+5.30%)
Sep 18, 2006 6.417 6.443 6.283 6.411 340,567 -0.01(-0.10%)
Sep 15, 2006 6.058 6.443 5.994 6.417 1,166,048 +0.42(+6.94%)
Sep 14, 2006 5.892 6.046 5.789 6.001 590,969 +0.11(+1.85%)
Sep 13, 2006 5.655 5.930 5.610 5.892 422,483 +0.26(+4.55%)
Sep 12, 2006 5.437 5.655 5.257 5.635 272,629 +0.22(+4.02%)
Sep 11, 2006 5.430 5.449 5.315 5.417 364,544 -0.06(-1.05%)
Sep 08, 2006 5.462 5.513 5.315 5.475 297,695 -0.01(-0.12%)
Sep 07, 2006 5.501 5.513 5.424 5.481 288,254 -0.07(-1.27%)
Sep 06, 2006 5.706 5.744 5.481 5.552 282,314 -0.21(-3.56%)
Sep 05, 2006 5.693 5.821 5.597 5.757 454,937 +0.05(+0.90%)
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.