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

Cogent Comm Hlds (NQ: CCOI )

65.33 -0.66 (-1.00%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 30, 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 (%)
Feb 28, 2011 9.488 9.533 9.277 9.450 747,086 +0.01(+0.07%)
Feb 25, 2011 9.501 9.655 9.373 9.443 467,152 +0.04(+0.41%)
Feb 24, 2011 9.879 9.985 9.290 9.405 692,360 +0.52(+5.84%)
Feb 23, 2011 9.007 9.059 8.668 8.886 419,317 -0.12(-1.35%)
Feb 22, 2011 9.213 9.315 8.956 9.007 441,886 -0.33(-3.57%)
Feb 18, 2011 9.411 9.424 9.232 9.341 249,113 +0.01(+0.07%)
Feb 17, 2011 9.264 9.366 9.142 9.334 200,656 +0.06(+0.69%)
Feb 16, 2011 9.277 9.302 9.155 9.270 216,246 +0.06(+0.70%)
Feb 15, 2011 9.040 9.225 9.007 9.206 209,525 +0.13(+1.48%)
Feb 14, 2011 9.014 9.193 8.905 9.072 470,563 +0.04(+0.43%)
Feb 11, 2011 8.828 9.091 8.770 9.033 188,917 +0.15(+1.66%)
Feb 10, 2011 8.687 8.969 8.655 8.886 174,465 +0.10(+1.17%)
Feb 09, 2011 9.065 9.168 8.674 8.783 302,158 -0.15(-1.72%)
Feb 08, 2011 8.507 9.001 8.411 8.937 252,010 +0.40(+4.73%)
Feb 07, 2011 8.552 8.764 8.482 8.533 191,174 +0.01(+0.15%)
Feb 04, 2011 8.604 8.693 8.398 8.520 368,612 -0.05(-0.60%)
Feb 03, 2011 8.751 8.815 8.488 8.572 286,677 -0.17(-1.91%)
Feb 02, 2011 8.866 8.937 8.700 8.738 273,749 -0.18(-2.01%)
Feb 01, 2011 8.796 9.007 8.783 8.918 246,917 +0.17(+1.98%)
Jan 31, 2011 8.565 8.764 8.437 8.745 508,194 +0.23(+2.71%)
Jan 28, 2011 8.873 8.873 8.469 8.514 336,131 -0.34(-3.84%)
Jan 27, 2011 9.020 9.020 8.713 8.854 323,650 -0.15(-1.71%)
Jan 26, 2011 8.924 9.161 8.780 9.007 383,104 +0.12(+1.37%)
Jan 25, 2011 8.866 9.014 8.674 8.886 338,359 -0.05(-0.57%)
Jan 24, 2011 9.020 9.059 8.918 8.937 255,039 -0.06(-0.64%)
Jan 21, 2011 9.392 9.405 8.982 8.995 371,184 -0.31(-3.31%)
Jan 20, 2011 9.475 9.495 9.123 9.302 480,613 -0.25(-2.62%)
Jan 19, 2011 9.745 9.770 9.514 9.552 530,585 -0.17(-1.78%)
Jan 18, 2011 9.732 9.758 9.617 9.726 321,008 +0.00(+0.00%)
Jan 14, 2011 9.488 9.770 9.386 9.726 689,321 +0.25(+2.64%)
Jan 13, 2011 9.431 9.610 9.386 9.475 575,740 +0.00(+0.00%)
Jan 12, 2011 9.283 9.546 9.232 9.475 421,727 +0.26(+2.85%)
Jan 11, 2011 9.078 9.290 9.052 9.213 372,730 +0.15(+1.70%)
Jan 10, 2011 8.796 9.091 8.719 9.059 1,032,819 +0.25(+2.84%)
Jan 07, 2011 8.950 9.129 8.636 8.809 717,761 -0.11(-1.22%)
Jan 06, 2011 9.328 9.418 8.822 8.918 424,542 -0.42(-4.46%)
Jan 05, 2011 8.943 9.347 8.943 9.334 691,569 +0.42(+4.67%)
Jan 04, 2011 9.129 9.200 8.738 8.918 834,464 -0.12(-1.35%)
Jan 03, 2011 9.123 9.270 8.950 9.040 374,100 -0.03(-0.28%)
Dec 31, 2010 9.161 9.181 9.046 9.065 267,616 -0.10(-1.05%)
Dec 30, 2010 9.123 9.251 9.078 9.161 151,015 +0.05(+0.56%)
Dec 29, 2010 8.898 9.251 8.886 9.110 328,200 +0.23(+2.60%)
Dec 28, 2010 8.873 8.963 8.745 8.879 214,156 +0.02(+0.22%)
Dec 27, 2010 8.693 8.892 8.578 8.860 128,558 +0.11(+1.25%)
Dec 23, 2010 8.623 8.777 8.552 8.751 181,802 +0.10(+1.19%)
Dec 22, 2010 8.347 8.706 8.321 8.648 346,667 +0.31(+3.77%)
Dec 21, 2010 8.168 8.424 8.168 8.334 442,368 +0.24(+2.93%)
Dec 20, 2010 8.084 8.187 7.965 8.097 381,914 +0.08(+0.96%)
Dec 17, 2010 8.071 8.084 7.886 8.020 422,675 -0.04(-0.48%)
Dec 16, 2010 8.033 8.059 7.879 8.059 348,568 +0.06(+0.72%)
Dec 15, 2010 7.853 8.007 7.783 8.001 310,526 +0.15(+1.96%)
Dec 14, 2010 7.719 7.860 7.661 7.847 176,519 +0.17(+2.26%)
Dec 13, 2010 7.764 7.764 7.661 7.674 121,238 -0.04(-0.50%)
Dec 10, 2010 7.764 7.841 7.674 7.712 391,407 -0.04(-0.50%)
Dec 09, 2010 7.918 7.918 7.693 7.751 302,409 -0.10(-1.23%)
Dec 08, 2010 7.693 7.892 7.661 7.847 232,114 +0.16(+2.09%)
Dec 07, 2010 7.802 8.014 7.636 7.687 409,152 -0.23(-2.92%)
Dec 06, 2010 7.988 8.002 7.873 7.918 567,032 -0.09(-1.12%)
Dec 03, 2010 7.937 8.014 7.828 8.007 206,505 +0.05(+0.64%)
Dec 02, 2010 7.886 7.988 7.847 7.956 191,450 +0.10(+1.22%)
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.