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

Cogent Comm Hlds (NQ: CCOI )

76.51 +1.99 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2007 12.77 12.77 12.37 12.40 460,846 -0.42(-3.27%)
Jan 30, 2007 12.39 13.02 12.32 12.81 1,061,872 +0.48(+3.88%)
Jan 29, 2007 12.32 12.48 12.19 12.34 806,910 -0.07(-0.57%)
Jan 26, 2007 12.34 12.41 12.05 12.41 515,358 +0.06(+0.53%)
Jan 25, 2007 12.40 12.40 12.24 12.34 791,410 +0.05(+0.38%)
Jan 24, 2007 11.92 12.50 11.84 12.29 635,472 +0.44(+3.68%)
Jan 23, 2007 11.62 12.10 11.60 11.86 706,659 +0.22(+1.88%)
Jan 22, 2007 11.84 11.84 11.47 11.64 494,130 -0.13(-1.10%)
Jan 19, 2007 11.70 11.86 11.53 11.77 950,246 +0.07(+0.56%)
Jan 18, 2007 12.06 12.15 11.68 11.70 1,333,920 -0.35(-2.89%)
Jan 17, 2007 12.06 12.22 11.92 12.05 1,080,356 -0.04(-0.29%)
Jan 16, 2007 12.12 12.21 11.78 12.09 1,145,811 -0.03(-0.24%)
Jan 12, 2007 11.84 12.24 11.79 12.12 1,695,037 +0.21(+1.73%)
Jan 11, 2007 10.28 12.01 10.28 11.91 5,504,324 +1.65(+16.11%)
Jan 10, 2007 10.15 10.34 10.15 10.26 526,601 -0.01(-0.11%)
Jan 09, 2007 10.51 10.64 10.17 10.27 818,607 -0.24(-2.30%)
Jan 08, 2007 9.845 10.52 9.798 10.51 1,779,984 +0.69(+7.03%)
Jan 05, 2007 9.727 10.13 9.704 9.822 725,765 +0.03(+0.30%)
Jan 04, 2007 9.633 9.869 9.556 9.792 552,389 +0.16(+1.65%)
Jan 03, 2007 9.704 9.910 9.291 9.633 1,157,545 +0.06(+0.62%)
Dec 29, 2006 9.420 9.633 9.420 9.574 296,458 +0.12(+1.25%)
Dec 28, 2006 9.444 9.592 9.291 9.456 296,515 -0.02(-0.19%)
Dec 27, 2006 8.995 9.521 8.930 9.473 634,583 +0.53(+5.87%)
Dec 26, 2006 9.031 9.137 8.883 8.948 231,766 -0.07(-0.79%)
Dec 22, 2006 9.308 9.332 8.954 9.019 329,569 -0.32(-3.41%)
Dec 21, 2006 9.208 9.444 9.096 9.338 873,353 +0.08(+0.83%)
Dec 20, 2006 9.060 9.302 8.977 9.261 590,757 +0.27(+2.95%)
Dec 19, 2006 8.972 9.125 8.712 8.995 1,501,314 +0.05(+0.59%)
Dec 18, 2006 9.237 9.261 8.883 8.942 760,120 -0.31(-3.38%)
Dec 15, 2006 9.379 9.379 9.108 9.255 1,160,073 -0.10(-1.07%)
Dec 14, 2006 9.420 9.527 9.326 9.355 734,212 -0.01(-0.13%)
Dec 13, 2006 9.586 9.621 9.344 9.367 555,379 -0.21(-2.16%)
Dec 12, 2006 9.491 9.692 9.444 9.574 387,341 +0.02(+0.25%)
Dec 11, 2006 9.497 9.716 9.125 9.550 732,164 -0.19(-2.00%)
Dec 08, 2006 9.751 9.839 9.403 9.745 766,832 -0.09(-0.96%)
Dec 07, 2006 9.851 9.898 9.739 9.839 227,631 +0.03(+0.30%)
Dec 06, 2006 9.804 10.00 9.739 9.810 437,488 -0.05(-0.54%)
Dec 05, 2006 9.857 10.03 9.745 9.863 613,980 +0.04(+0.36%)
Dec 04, 2006 9.385 9.857 9.373 9.828 781,956 +0.44(+4.72%)
Dec 01, 2006 9.373 9.403 9.090 9.385 624,267 +0.03(+0.32%)
Nov 30, 2006 9.113 9.479 9.054 9.355 871,666 +0.18(+1.93%)
Nov 29, 2006 9.178 9.503 9.031 9.178 2,612,250 +0.03(+0.32%)
Nov 28, 2006 9.184 9.267 8.925 9.149 676,396 -0.09(-0.96%)
Nov 27, 2006 9.509 9.609 9.149 9.237 722,563 -0.32(-3.40%)
Nov 24, 2006 9.468 9.651 9.462 9.562 168,898 +0.03(+0.31%)
Nov 22, 2006 9.544 9.609 9.444 9.533 349,059 -0.03(-0.31%)
Nov 21, 2006 9.668 9.733 9.533 9.562 581,193 -0.12(-1.22%)
Nov 20, 2006 9.769 9.957 9.527 9.680 1,211,441 -0.08(-0.79%)
Nov 17, 2006 9.662 9.757 9.509 9.757 652,763 +0.11(+1.16%)
Nov 16, 2006 9.462 9.680 9.444 9.645 567,020 +0.24(+2.51%)
Nov 15, 2006 9.574 9.574 9.255 9.409 560,816 -0.17(-1.73%)
Nov 14, 2006 8.984 9.609 8.966 9.574 964,051 +0.60(+6.71%)
Nov 13, 2006 9.621 9.739 8.724 8.972 1,269,180 -0.60(-6.29%)
Nov 10, 2006 9.090 9.721 9.037 9.574 913,450 +0.54(+6.01%)
Nov 09, 2006 8.789 9.060 8.765 9.031 1,482,217 +0.12(+1.39%)
Nov 08, 2006 9.001 9.072 8.683 8.907 889,123 -0.12(-1.31%)
Nov 07, 2006 8.942 9.096 8.647 9.025 673,033 +0.11(+1.19%)
Nov 06, 2006 8.346 9.314 8.346 8.919 1,847,188 +0.66(+7.93%)
Nov 03, 2006 8.482 8.482 8.199 8.263 677,216 -0.13(-1.55%)
Nov 02, 2006 8.228 8.482 8.228 8.393 488,333 +0.11(+1.28%)
Nov 01, 2006 8.417 8.417 8.199 8.287 768,648 -0.07(-0.85%)
Oct 31, 2006 8.328 8.441 8.281 8.358 500,475 +0.06(+0.78%)
Oct 30, 2006 8.712 8.718 8.263 8.293 1,063,829 -0.42(-4.87%)
Oct 27, 2006 8.706 8.818 8.653 8.718 930,888 +0.01(+0.14%)
Oct 26, 2006 8.641 8.836 8.624 8.706 1,213,173 +0.09(+1.10%)
Oct 25, 2006 8.323 8.730 8.293 8.612 1,033,496 +0.28(+3.33%)
Oct 24, 2006 8.352 8.370 8.234 8.334 667,432 -0.02(-0.28%)
Oct 23, 2006 7.951 8.358 7.951 8.358 942,383 +0.40(+5.04%)
Oct 20, 2006 8.210 8.210 7.951 7.957 410,232 -0.20(-2.46%)
Oct 19, 2006 8.606 8.612 8.092 8.157 962,333 -0.10(-1.22%)
Oct 18, 2006 8.069 8.387 7.998 8.258 2,246,772 +0.21(+2.60%)
Oct 17, 2006 7.455 8.057 7.455 8.048 1,902,965 +0.53(+7.11%)
Oct 16, 2006 7.295 7.567 7.213 7.514 267,980 +0.25(+3.41%)
Oct 13, 2006 7.124 7.319 7.024 7.266 386,494 +0.12(+1.74%)
Oct 12, 2006 7.172 7.213 7.042 7.142 423,643 +0.03(+0.41%)
Oct 11, 2006 7.195 7.260 7.077 7.112 338,631 -0.14(-1.87%)
Oct 10, 2006 7.189 7.260 7.089 7.248 362,603 +0.05(+0.66%)
Oct 09, 2006 7.101 7.248 7.030 7.201 387,207 +0.06(+0.91%)
Oct 06, 2006 7.107 7.266 7.031 7.136 999,539 +0.08(+1.09%)
Oct 05, 2006 6.770 7.201 6.770 7.059 711,306 +0.28(+4.09%)
Oct 04, 2006 6.953 6.953 6.735 6.782 854,971 +0.15(+2.22%)
Oct 03, 2006 6.723 6.723 6.575 6.634 253,726 -0.04(-0.62%)
Oct 02, 2006 6.823 6.870 6.611 6.676 428,415 -0.17(-2.42%)
Sep 29, 2006 6.699 6.947 6.658 6.841 856,530 +0.18(+2.75%)
Sep 28, 2006 6.711 6.717 6.581 6.658 702,707 -0.06(-0.88%)
Sep 27, 2006 6.457 6.723 6.457 6.717 618,393 +0.25(+3.93%)
Sep 26, 2006 6.381 6.493 6.286 6.463 549,275 +0.10(+1.58%)
Sep 25, 2006 6.422 6.599 6.245 6.363 537,163 -0.06(-0.92%)
Sep 22, 2006 6.564 6.564 6.251 6.422 331,748 -0.11(-1.72%)
Sep 21, 2006 6.546 6.729 6.310 6.534 1,050,804 -0.06(-0.90%)
Sep 20, 2006 6.233 6.593 6.209 6.593 1,036,915 +0.38(+6.08%)
Sep 19, 2006 5.891 6.298 5.784 6.215 1,455,016 +0.31(+5.30%)
Sep 18, 2006 5.908 5.932 5.784 5.902 369,908 -0.01(-0.10%)
Sep 15, 2006 5.578 5.932 5.519 5.908 1,266,508 +0.38(+6.94%)
Sep 14, 2006 5.424 5.566 5.330 5.525 641,883 +0.10(+1.85%)
Sep 13, 2006 5.206 5.460 5.165 5.424 458,882 +0.24(+4.55%)
Sep 12, 2006 5.005 5.206 4.840 5.188 296,117 +0.20(+4.02%)
Sep 11, 2006 4.999 5.017 4.893 4.988 395,951 -0.05(-1.05%)
Sep 08, 2006 5.029 5.076 4.893 5.041 323,343 -0.01(-0.12%)
Sep 07, 2006 5.064 5.076 4.994 5.047 313,088 -0.06(-1.27%)
Sep 06, 2006 5.253 5.289 5.047 5.112 306,636 -0.19(-3.56%)
Sep 05, 2006 5.241 5.359 5.153 5.300 494,132 +0.05(+0.90%)
Sep 01, 2006 5.318 5.359 5.011 5.253 609,527 -0.22(-4.09%)
Aug 31, 2006 5.448 5.560 5.383 5.478 253,632 +0.06(+1.20%)
Aug 30, 2006 5.224 5.430 5.147 5.413 300,774 +0.21(+4.09%)
Aug 29, 2006 5.076 5.259 4.946 5.200 324,097 +0.15(+3.04%)
Aug 28, 2006 4.934 5.070 4.887 5.047 247,500 +0.10(+2.03%)
Aug 25, 2006 4.828 4.988 4.787 4.946 211,094 +0.09(+1.82%)
Aug 24, 2006 4.610 4.905 4.592 4.858 870,859 +0.24(+5.24%)
Aug 23, 2006 4.746 4.805 4.592 4.616 572,677 -0.17(-3.58%)
Aug 22, 2006 4.840 4.911 4.757 4.787 326,131 -0.05(-0.98%)
Aug 21, 2006 4.952 5.029 4.822 4.834 169,365 -0.15(-3.08%)
Aug 18, 2006 4.852 5.017 4.763 4.988 189,437 +0.17(+3.55%)
Aug 17, 2006 4.740 4.917 4.692 4.816 418,728 +0.11(+2.38%)
Aug 16, 2006 4.840 4.864 4.645 4.704 373,217 -0.05(-1.12%)
Aug 15, 2006 4.722 4.840 4.681 4.757 827,889 +0.06(+1.19%)
Aug 14, 2006 4.752 4.828 4.669 4.701 347,194 -0.02(-0.44%)
Aug 11, 2006 4.858 4.881 4.698 4.722 378,911 -0.15(-3.15%)
Aug 10, 2006 4.988 5.047 4.870 4.875 267,151 -0.14(-2.82%)
Aug 09, 2006 4.964 5.064 4.929 5.017 765,978 +0.17(+3.53%)
Aug 08, 2006 4.946 4.988 4.769 4.846 218,204 -0.04(-0.85%)
Aug 07, 2006 4.858 4.905 4.752 4.887 173,160 -0.02(-0.48%)
Aug 04, 2006 4.976 5.058 4.722 4.911 584,074 -0.06(-1.19%)
Aug 03, 2006 5.005 5.011 4.864 4.970 350,048 -0.06(-1.29%)
Aug 02, 2006 5.082 5.123 4.952 5.035 297,689 -0.05(-1.04%)
Aug 01, 2006 5.330 5.330 5.023 5.088 626,164 -0.21(-3.90%)
Jul 31, 2006 5.265 5.377 5.147 5.295 266,416 -0.01(-0.11%)
Jul 28, 2006 5.401 5.436 5.241 5.300 210,057 -0.07(-1.32%)
Jul 27, 2006 5.413 5.466 5.194 5.371 226,467 -0.01(-0.22%)
Jul 26, 2006 5.253 5.460 4.994 5.383 314,301 +0.08(+1.45%)
Jul 25, 2006 5.371 5.401 5.306 5.306 134,119 -0.08(-1.53%)
Jul 24, 2006 5.188 5.389 5.218 5.389 168,532 +0.20(+3.87%)
Jul 21, 2006 5.342 5.342 4.994 5.188 236,613 -0.14(-2.66%)
Jul 20, 2006 5.418 5.554 5.283 5.330 174,077 -0.07(-1.31%)
Jul 19, 2006 5.236 5.472 5.247 5.401 521,883 +0.17(+3.16%)
Jul 18, 2006 5.112 5.289 4.929 5.236 343,138 +0.12(+2.31%)
Jul 17, 2006 4.805 5.135 4.805 5.117 796,216 +0.30(+6.25%)
Jul 14, 2006 5.123 5.123 4.811 4.816 661,153 -0.30(-5.77%)
Jul 13, 2006 5.147 5.300 5.053 5.112 554,156 -0.06(-1.14%)
Jul 12, 2006 5.295 5.365 5.153 5.171 71,783 -0.15(-2.77%)
Jul 11, 2006 5.324 5.336 5.165 5.318 236,593 -0.03(-0.55%)
Jul 10, 2006 5.566 5.584 5.259 5.348 258,877 -0.19(-3.51%)
Jul 07, 2006 5.690 5.902 5.489 5.542 1,047,336 -0.14(-2.39%)
Jul 06, 2006 5.720 5.773 5.607 5.678 734,712 -0.04(-0.72%)
Jul 05, 2006 5.696 5.773 5.572 5.720 541,212 -0.01(-0.21%)
Jul 03, 2006 5.525 5.755 5.501 5.731 406,470 +0.20(+3.63%)
Jun 30, 2006 5.413 5.572 5.389 5.531 2,832,905 +0.12(+2.18%)
Jun 29, 2006 5.253 5.584 4.999 5.413 660,738 +0.16(+3.03%)
Jun 28, 2006 5.194 5.265 5.135 5.253 366,062 +0.06(+1.14%)
Jun 27, 2006 5.194 5.295 5.053 5.194 453,937 +0.02(+0.34%)
Jun 26, 2006 5.165 5.247 5.100 5.176 604,152 +0.04(+0.69%)
Jun 23, 2006 5.171 5.295 5.123 5.141 414,315 +0.00(+0.00%)
Jun 22, 2006 4.994 5.159 4.994 5.141 404,339 +0.12(+2.47%)
Jun 21, 2006 4.710 5.165 4.687 5.017 817,711 +0.30(+6.25%)
Jun 20, 2006 4.946 4.946 4.663 4.722 525,495 -0.24(-4.88%)
Jun 19, 2006 5.182 5.230 4.911 4.964 867,071 -0.23(-4.43%)
Jun 16, 2006 5.218 5.277 4.911 5.194 590,628 -0.02(-0.34%)
Jun 15, 2006 4.887 5.253 4.875 5.212 527,115 +0.32(+6.51%)
Jun 14, 2006 4.929 4.964 4.598 4.893 354,396 -0.02(-0.48%)
Jun 13, 2006 5.029 5.176 4.822 4.917 1,053,731 -0.10(-2.00%)
Jun 12, 2006 5.306 5.330 4.822 5.017 497,403 -0.27(-5.13%)
Jun 09, 2006 5.371 5.383 5.017 5.289 584,492 -0.05(-0.99%)
Jun 08, 2006 5.489 5.489 5.171 5.342 865,330 -0.12(-2.27%)
Jun 07, 2006 5.436 5.548 5.342 5.466 916,428 +0.04(+0.76%)
Jun 06, 2006 5.377 5.460 5.295 5.424 921,408 +0.04(+0.77%)
Jun 05, 2006 5.312 5.596 5.295 5.383 1,178,572 +0.07(+1.33%)
Jun 02, 2006 5.236 5.519 5.129 5.312 7,927,553 -0.18(-3.23%)
Jun 01, 2006 5.430 5.578 5.253 5.489 1,036,401 +0.06(+1.09%)
May 31, 2006 5.430 5.607 5.312 5.430 525,375 +0.00(+0.00%)
May 30, 2006 5.690 5.773 5.377 5.430 642,166 -0.25(-4.37%)
May 26, 2006 5.566 5.867 5.560 5.678 289,006 +0.14(+2.45%)
May 25, 2006 5.531 5.720 5.478 5.542 456,737 +0.01(+0.21%)
May 24, 2006 5.926 5.926 5.531 5.531 904,562 -0.40(-6.67%)
May 23, 2006 6.050 6.263 5.891 5.926 312,290 -0.11(-1.76%)
May 22, 2006 6.351 6.363 5.973 6.032 603,274 -0.36(-5.63%)
May 19, 2006 6.646 6.670 6.286 6.392 864,774 -0.35(-5.25%)
May 18, 2006 6.564 6.865 6.564 6.747 305,635 +0.14(+2.05%)
May 17, 2006 6.882 6.882 6.552 6.611 170,943 -0.26(-3.78%)
May 16, 2006 6.930 6.953 6.552 6.870 193,542 -0.01(-0.17%)
May 15, 2006 6.894 7.142 6.676 6.882 249,923 -0.12(-1.77%)
May 12, 2006 6.670 7.071 6.493 7.006 454,992 +0.28(+4.12%)
May 11, 2006 6.493 6.735 6.292 6.729 523,455 +0.16(+2.43%)
May 10, 2006 6.782 6.912 6.434 6.569 452,858 -0.22(-3.30%)
May 09, 2006 6.847 6.971 6.723 6.794 242,872 -0.06(-0.86%)
May 08, 2006 6.900 7.024 6.676 6.853 163,395 -0.08(-1.11%)
May 05, 2006 7.130 7.148 6.747 6.930 285,586 -0.21(-2.98%)
May 04, 2006 7.142 7.325 7.030 7.142 169,481 +0.00(+0.00%)
May 03, 2006 6.847 7.148 6.758 7.142 806,544 +0.30(+4.31%)
May 02, 2006 6.416 6.935 6.392 6.847 640,518 +0.43(+6.72%)
May 01, 2006 6.198 6.634 6.032 6.416 372,337 +0.19(+3.03%)
Apr 28, 2006 6.298 6.298 6.062 6.227 196,188 -0.13(-2.04%)
Apr 27, 2006 6.091 6.493 5.731 6.357 424,998 +0.22(+3.56%)
Apr 26, 2006 6.239 6.268 6.133 6.139 256,861 -0.05(-0.76%)
Apr 25, 2006 6.150 6.212 6.139 6.186 382,821 -0.01(-0.19%)
Apr 24, 2006 6.186 6.251 5.973 6.198 1,035,886 -0.02(-0.28%)
Apr 21, 2006 6.263 6.392 6.192 6.215 239,648 -0.05(-0.75%)
Apr 20, 2006 6.015 6.280 5.950 6.263 493,454 +0.21(+3.41%)
Apr 19, 2006 5.932 6.056 5.843 6.056 500,517 +0.11(+1.89%)
Apr 18, 2006 5.885 6.009 5.684 5.944 393,135 +0.13(+2.23%)
Apr 17, 2006 5.802 5.861 5.643 5.814 400,697 -0.02(-0.40%)
Apr 13, 2006 5.519 5.897 5.519 5.838 520,228 +0.29(+5.21%)
Apr 12, 2006 5.684 5.678 5.430 5.548 501,580 -0.14(-2.39%)
Apr 11, 2006 6.074 6.109 5.135 5.684 1,608,992 -0.37(-6.14%)
Apr 10, 2006 5.991 6.115 5.755 6.056 2,198,191 +0.04(+0.69%)
Apr 07, 2006 5.962 6.062 5.902 6.015 231,515 +0.06(+1.09%)
Apr 06, 2006 6.050 6.050 5.838 5.950 418,167 -0.10(-1.66%)
Apr 05, 2006 5.991 6.121 5.932 6.050 572,438 +0.03(+0.49%)
Apr 04, 2006 5.932 6.050 5.902 6.021 635,891 +0.03(+0.49%)
Apr 03, 2006 5.755 6.109 5.708 5.991 842,285 +0.24(+4.10%)
Mar 31, 2006 5.678 5.767 5.548 5.755 667,488 +0.12(+2.09%)
Mar 30, 2006 5.472 5.755 5.318 5.637 886,427 +0.23(+4.26%)
Mar 29, 2006 5.371 5.454 5.119 5.407 522,583 +0.10(+1.89%)
Mar 28, 2006 5.076 5.607 5.058 5.306 617,749 +0.23(+4.53%)
Mar 27, 2006 5.100 5.171 4.988 5.076 403,577 +0.01(+0.23%)
Mar 24, 2006 5.230 5.230 5.047 5.064 314,880 -0.13(-2.50%)
Mar 23, 2006 5.336 5.395 5.076 5.194 603,135 -0.14(-2.55%)
Mar 22, 2006 5.395 5.460 5.271 5.330 552,140 -0.09(-1.74%)
Mar 21, 2006 5.460 5.566 5.371 5.424 546,301 -0.04(-0.65%)
Mar 20, 2006 5.460 5.578 5.318 5.460 553,857 +0.04(+0.76%)
Mar 17, 2006 4.834 5.607 4.728 5.418 925,138 +0.62(+12.98%)
Mar 16, 2006 4.722 4.870 4.710 4.796 177,696 +0.01(+0.31%)
Mar 15, 2006 4.710 4.781 4.639 4.781 188,159 +0.04(+0.87%)
Mar 14, 2006 4.746 4.752 4.539 4.740 122,073 +0.02(+0.38%)
Mar 13, 2006 4.870 4.870 4.527 4.722 268,227 -0.10(-2.08%)
Mar 10, 2006 4.462 4.852 4.462 4.822 354,240 +0.27(+5.91%)
Mar 09, 2006 4.468 4.598 4.397 4.553 301,784 +0.08(+1.90%)
Mar 08, 2006 4.344 4.574 4.250 4.468 422,242 +0.08(+1.75%)
Mar 07, 2006 4.504 4.504 4.049 4.391 717,909 -0.28(-5.94%)
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.