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

Cogent Comm Hlds (NQ: CCOI )

65.39 -0.60 (-0.91%)
Streaming Delayed Price Updated: 10:51 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 (%)
Jul 29, 2011 9.726 9.815 9.617 9.661 215,627 -0.15(-1.57%)
Jul 28, 2011 9.764 9.918 9.716 9.815 179,424 +0.03(+0.26%)
Jul 27, 2011 10.10 10.11 9.758 9.790 332,448 -0.39(-3.84%)
Jul 26, 2011 10.22 10.25 10.14 10.18 167,177 -0.04(-0.44%)
Jul 25, 2011 10.21 10.32 10.17 10.23 261,946 -0.09(-0.87%)
Jul 22, 2011 10.26 10.40 10.20 10.32 183,044 -0.04(-0.37%)
Jul 21, 2011 10.41 10.46 10.25 10.35 705,579 -0.04(-0.43%)
Jul 20, 2011 10.53 10.66 10.28 10.40 574,587 -0.09(-0.86%)
Jul 19, 2011 10.66 10.70 10.45 10.49 462,845 -0.03(-0.31%)
Jul 18, 2011 10.68 10.68 10.35 10.52 192,957 -0.24(-2.20%)
Jul 15, 2011 10.74 10.77 10.61 10.76 281,835 +0.02(+0.18%)
Jul 14, 2011 11.09 11.16 10.73 10.74 285,160 -0.33(-3.01%)
Jul 13, 2011 10.92 11.28 10.91 11.07 273,445 +0.20(+1.83%)
Jul 12, 2011 10.89 11.00 10.75 10.87 592,981 -0.02(-0.18%)
Jul 11, 2011 11.19 11.35 10.88 10.89 498,949 -0.42(-3.74%)
Jul 08, 2011 11.30 11.45 11.23 11.32 217,446 -0.11(-0.95%)
Jul 07, 2011 11.42 11.53 11.35 11.42 461,677 +0.06(+0.56%)
Jul 06, 2011 11.08 11.38 11.07 11.36 307,405 +0.29(+2.67%)
Jul 05, 2011 10.98 11.10 10.85 11.07 393,187 +0.13(+1.23%)
Jul 01, 2011 10.88 11.07 10.76 10.93 507,848 +0.03(+0.24%)
Jun 30, 2011 10.82 10.94 10.82 10.91 567,358 +0.05(+0.47%)
Jun 29, 2011 10.83 11.05 10.69 10.85 403,920 +0.07(+0.65%)
Jun 28, 2011 10.75 10.86 10.72 10.78 608,053 +0.02(+0.18%)
Jun 27, 2011 10.57 10.84 10.42 10.76 745,507 +0.37(+3.51%)
Jun 24, 2011 10.11 10.51 10.08 10.40 942,172 +0.30(+3.02%)
Jun 23, 2011 9.924 10.10 9.796 10.09 419,732 +0.05(+0.48%)
Jun 22, 2011 10.00 10.12 9.988 10.05 1,192,616 +0.04(+0.45%)
Jun 21, 2011 10.01 10.16 9.937 10.00 672,960 +0.08(+0.84%)
Jun 20, 2011 9.924 9.982 9.783 9.918 556,207 +0.08(+0.78%)
Jun 17, 2011 10.05 10.13 9.668 9.841 766,306 -0.12(-1.22%)
Jun 16, 2011 9.770 10.19 9.706 9.963 893,947 +0.22(+2.30%)
Jun 15, 2011 9.661 9.937 9.636 9.738 405,149 -0.06(-0.59%)
Jun 14, 2011 9.668 9.905 9.636 9.796 296,053 +0.25(+2.62%)
Jun 13, 2011 9.584 9.620 9.443 9.546 235,672 +0.01(+0.07%)
Jun 10, 2011 9.488 9.623 9.443 9.540 298,119 -0.02(-0.20%)
Jun 09, 2011 9.572 9.687 9.443 9.559 377,904 +0.04(+0.47%)
Jun 08, 2011 9.546 9.623 9.366 9.514 262,515 -0.07(-0.74%)
Jun 07, 2011 9.687 9.697 9.514 9.584 457,707 -0.03(-0.27%)
Jun 06, 2011 9.758 9.764 9.565 9.610 339,801 -0.13(-1.28%)
Jun 03, 2011 9.597 9.854 9.597 9.735 327,026 +0.58(+6.34%)
May 24, 2011 8.898 9.322 8.610 9.155 929,954 +0.26(+2.88%)
May 23, 2011 8.931 8.950 8.822 8.898 188,723 -0.24(-2.60%)
May 20, 2011 9.149 9.200 8.963 9.136 247,907 -0.08(-0.84%)
May 19, 2011 9.283 9.296 9.078 9.213 213,050 +0.01(+0.14%)
May 18, 2011 9.007 9.328 8.886 9.200 365,371 +0.20(+2.21%)
May 17, 2011 8.911 9.046 8.873 9.001 292,877 +0.01(+0.07%)
May 16, 2011 9.193 9.315 8.969 8.995 342,900 -0.26(-2.77%)
May 13, 2011 9.540 9.578 9.200 9.251 417,367 -0.24(-2.57%)
May 12, 2011 9.418 9.540 9.347 9.495 171,999 +0.00(+0.00%)
May 11, 2011 9.584 9.706 9.443 9.495 212,052 -0.14(-1.46%)
May 10, 2011 9.469 9.655 9.469 9.636 198,246 +0.17(+1.83%)
May 09, 2011 9.373 9.475 9.309 9.463 214,225 +0.06(+0.65%)
May 06, 2011 9.386 9.584 9.341 9.402 454,157 +0.14(+1.56%)
May 05, 2011 8.924 9.405 8.887 9.258 508,988 +0.26(+2.85%)
May 04, 2011 9.168 9.168 8.924 9.001 351,595 -0.19(-2.09%)
May 03, 2011 9.238 9.379 9.084 9.193 343,942 -0.06(-0.62%)
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.