Skip to main content

Cogent Comm Hlds (NQ: CCOI )

64.76 -0.05 (-0.08%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 6.443 6.578 6.270 6.315 807,076 -0.11(-1.70%)
Feb 25, 2010 6.417 6.642 6.395 6.424 1,600,124 -0.06(-0.99%)
Feb 24, 2010 6.757 6.834 6.405 6.488 1,493,637 -0.27(-3.98%)
Feb 23, 2010 7.020 7.052 6.732 6.757 2,738,263 -0.26(-3.66%)
Feb 22, 2010 7.142 7.206 7.014 7.014 322,415 -0.11(-1.53%)
Feb 19, 2010 7.206 7.257 7.103 7.123 328,127 -0.08(-1.16%)
Feb 18, 2010 7.309 7.321 7.135 7.206 348,774 -0.13(-1.83%)
Feb 17, 2010 7.232 7.424 7.206 7.341 366,102 +0.15(+2.14%)
Feb 16, 2010 7.174 7.206 7.052 7.187 266,036 +0.06(+0.81%)
Feb 12, 2010 7.059 7.129 7.129 7.129 271,408 -0.03(-0.36%)
Feb 11, 2010 6.911 7.174 6.853 7.155 451,610 +0.24(+3.53%)
Feb 10, 2010 6.898 6.994 6.809 6.911 410,707 -0.03(-0.37%)
Feb 09, 2010 6.988 7.084 6.898 6.937 644,721 +0.04(+0.56%)
Feb 08, 2010 6.873 6.937 6.783 6.898 481,248 +0.00(+0.00%)
Feb 05, 2010 7.052 7.116 6.706 6.898 514,205 -0.13(-1.91%)
Feb 04, 2010 7.174 7.200 6.988 7.033 692,697 -0.18(-2.49%)
Feb 03, 2010 7.174 7.289 7.091 7.212 407,071 +0.06(+0.81%)
Feb 02, 2010 7.059 7.206 6.969 7.155 760,744 +0.14(+2.01%)
Feb 01, 2010 7.046 7.161 6.950 7.014 1,105,691 +0.01(+0.18%)
Jan 29, 2010 7.078 7.238 6.950 7.001 617,022 -0.05(-0.73%)
Jan 28, 2010 7.039 7.211 6.962 7.052 860,408 +0.06(+0.92%)
Jan 27, 2010 6.994 7.078 6.930 6.988 506,921 -0.01(-0.18%)
Jan 26, 2010 7.366 7.392 6.988 7.001 772,987 -0.37(-5.04%)
Jan 25, 2010 7.603 7.623 7.129 7.373 973,320 +0.01(+0.09%)
Jan 22, 2010 7.373 7.664 7.315 7.366 1,491,650 -0.01(-0.09%)
Jan 21, 2010 7.559 7.603 7.360 7.373 657,467 -0.15(-1.96%)
Jan 20, 2010 7.603 7.687 7.411 7.520 378,553 -0.11(-1.43%)
Jan 19, 2010 7.488 7.648 7.469 7.629 416,121 +0.18(+2.41%)
Jan 15, 2010 7.648 7.450 7.450 7.450 632,037 -0.16(-2.11%)
Jan 14, 2010 7.648 7.821 7.533 7.610 1,464,314 +0.33(+4.58%)
Jan 13, 2010 7.180 7.392 7.180 7.277 1,061,269 +0.13(+1.89%)
Jan 12, 2010 7.071 7.238 7.033 7.142 773,520 +0.03(+0.36%)
Jan 11, 2010 6.917 7.174 6.882 7.116 1,253,267 +0.24(+3.54%)
Jan 08, 2010 6.680 6.905 6.680 6.873 541,989 +0.19(+2.78%)
Jan 07, 2010 6.744 6.834 6.507 6.687 287,781 -0.06(-0.86%)
Jan 06, 2010 6.462 6.834 6.462 6.744 786,828 +0.31(+4.78%)
Jan 05, 2010 6.373 6.623 6.308 6.437 874,436 +0.07(+1.11%)
Jan 04, 2010 6.373 6.437 6.289 6.366 718,123 +0.04(+0.71%)
Dec 31, 2009 6.411 6.321 6.321 6.321 337,232 -0.08(-1.20%)
Dec 30, 2009 6.449 6.475 6.328 6.398 331,531 -0.06(-0.99%)
Dec 29, 2009 6.603 6.603 6.379 6.462 384,986 -0.15(-2.23%)
Dec 28, 2009 6.520 6.629 6.494 6.610 259,581 +0.13(+1.98%)
Dec 24, 2009 6.494 6.603 6.385 6.482 188,605 -0.01(-0.10%)
Dec 23, 2009 6.225 6.494 6.193 6.488 209,147 +0.28(+4.55%)
Dec 22, 2009 6.052 6.244 6.001 6.206 225,097 +0.17(+2.87%)
Dec 21, 2009 5.917 6.123 5.872 6.033 192,723 +0.16(+2.73%)
Dec 18, 2009 5.943 5.949 5.789 5.872 643,645 +0.01(+0.22%)
Dec 17, 2009 6.007 6.039 5.802 5.860 226,299 -0.18(-2.97%)
Dec 16, 2009 6.058 6.103 5.892 6.039 475,896 +0.06(+0.96%)
Dec 15, 2009 5.994 6.135 5.937 5.981 183,683 -0.04(-0.64%)
Dec 14, 2009 5.988 6.026 5.898 6.020 209,185 +0.08(+1.29%)
Dec 11, 2009 5.962 6.001 5.808 5.943 154,573 +0.04(+0.65%)
Dec 10, 2009 5.885 5.949 5.828 5.905 487,283 +0.04(+0.66%)
Dec 09, 2009 5.917 5.930 5.757 5.866 292,877 -0.06(-1.08%)
Dec 08, 2009 5.924 6.001 5.790 5.930 392,240 -0.08(-1.28%)
Dec 07, 2009 5.930 6.014 5.879 6.007 259,121 +0.06(+0.97%)
Dec 04, 2009 5.994 6.078 5.770 5.949 489,309 +0.12(+1.98%)
Dec 03, 2009 5.872 6.103 5.812 5.834 963,411 -0.01(-0.11%)
Dec 02, 2009 5.546 5.872 5.546 5.840 1,464,434 +0.29(+5.32%)
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.