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 (%)
Aug 31, 2011 9.474 9.474 8.929 9.095 401,668 -0.35(-3.73%)
Aug 30, 2011 9.127 9.519 9.012 9.448 407,081 +0.28(+3.01%)
Aug 29, 2011 8.903 9.179 8.826 9.172 288,986 +0.35(+3.92%)
Aug 26, 2011 8.274 8.938 8.193 8.826 388,656 +0.49(+5.85%)
Aug 25, 2011 8.743 8.743 8.281 8.339 208,605 -0.35(-3.99%)
Aug 24, 2011 8.499 8.788 8.409 8.685 198,459 +0.20(+2.34%)
Aug 23, 2011 8.274 8.608 8.095 8.486 588,379 +0.25(+3.04%)
Aug 22, 2011 8.582 8.582 8.108 8.236 260,637 -0.14(-1.68%)
Aug 19, 2011 8.236 8.698 8.204 8.377 340,354 -0.03(-0.38%)
Aug 18, 2011 8.832 8.832 8.339 8.409 486,551 -0.71(-7.74%)
Aug 17, 2011 9.057 9.147 8.820 9.115 290,261 +0.08(+0.92%)
Aug 16, 2011 9.429 9.429 8.788 9.031 678,980 -0.49(-5.19%)
Aug 15, 2011 9.410 9.549 9.301 9.525 185,262 +0.22(+2.41%)
Aug 12, 2011 9.204 9.326 9.018 9.301 342,592 +0.17(+1.83%)
Aug 11, 2011 8.897 9.320 8.788 9.134 696,387 +0.47(+5.48%)
Aug 10, 2011 8.646 8.929 8.204 8.659 960,716 -0.01(-0.07%)
Aug 09, 2011 8.518 8.698 7.845 8.666 1,380,185 +0.15(+1.81%)
Aug 08, 2011 9.256 9.711 8.505 8.512 838,014 -0.98(-10.34%)
Aug 05, 2011 9.455 9.705 9.044 9.493 875,296 +0.36(+3.93%)
Aug 04, 2011 9.679 9.823 9.121 9.134 617,224 -0.63(-6.44%)
Aug 03, 2011 9.762 9.801 9.506 9.762 559,847 +0.01(+0.07%)
Aug 02, 2011 9.686 9.936 9.686 9.756 450,593 +0.04(+0.40%)
Aug 01, 2011 9.807 10.03 9.641 9.718 585,331 +0.05(+0.53%)
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%)
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.