Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.03 12.77 11.96 12.49 1,193,561 +0.29(+2.36%)
Feb 28, 2008 12.83 12.83 11.67 12.20 1,793,864 -0.62(-4.85%)
Feb 27, 2008 12.52 13.16 12.29 12.82 3,028,194 +0.21(+1.63%)
Feb 26, 2008 12.37 12.71 12.12 12.62 2,424,589 +0.57(+4.74%)
Feb 25, 2008 12.03 12.21 11.70 12.05 1,821,219 -0.01(-0.05%)
Feb 22, 2008 12.07 12.17 10.39 12.05 4,327,469 +0.00(+0.00%)
Feb 21, 2008 12.12 12.17 11.86 12.05 813,461 +0.04(+0.32%)
Feb 20, 2008 11.85 12.14 11.59 12.01 815,081 +0.09(+0.75%)
Feb 19, 2008 12.07 12.14 11.67 11.92 610,767 +0.11(+0.92%)
Feb 18, 2008 11.71 11.83 11.53 11.82 1,147,439 +0.00(+0.00%)
Feb 15, 2008 11.71 11.83 11.53 11.82 1,147,439 -0.02(-0.16%)
Feb 14, 2008 11.76 12.28 11.76 11.83 975,624 +0.17(+1.43%)
Feb 13, 2008 11.28 11.78 10.98 11.67 782,570 +0.52(+4.66%)
Feb 12, 2008 11.35 11.65 11.11 11.15 662,496 -0.12(-1.08%)
Feb 11, 2008 11.46 11.51 11.14 11.27 892,303 -0.17(-1.46%)
Feb 08, 2008 11.42 11.55 11.06 11.44 996,412 -0.04(-0.34%)
Feb 07, 2008 11.43 11.77 11.10 11.48 3,083,246 +0.00(+0.00%)
Feb 06, 2008 11.79 11.95 11.40 11.48 1,223,215 -0.24(-2.08%)
Feb 05, 2008 12.38 12.66 11.70 11.72 1,143,189 -0.92(-7.26%)
Feb 04, 2008 13.10 13.27 12.62 12.64 1,037,600 -0.48(-3.67%)
Feb 01, 2008 13.12 13.25 12.79 13.12 929,611 -0.01(-0.05%)
Jan 31, 2008 12.17 13.14 12.05 13.12 1,379,881 +0.86(+7.00%)
Jan 30, 2008 12.12 12.57 12.03 12.26 1,408,757 +0.06(+0.47%)
Jan 29, 2008 12.25 12.36 11.85 12.21 1,086,929 +0.04(+0.32%)
Jan 28, 2008 11.96 12.25 11.91 12.17 1,066,524 +0.21(+1.77%)
Jan 25, 2008 12.24 12.37 11.73 11.96 1,665,674 -0.22(-1.79%)
Jan 24, 2008 11.48 12.37 11.48 12.17 1,971,800 +0.74(+6.45%)
Jan 23, 2008 10.91 11.48 10.23 11.44 1,720,818 +0.36(+3.24%)
Jan 22, 2008 11.28 11.48 10.50 11.08 3,143,165 -0.45(-3.89%)
Jan 21, 2008 12.63 12.90 11.49 11.53 3,232,516 +0.00(+0.00%)
Jan 18, 2008 12.63 12.90 11.49 11.53 3,232,204 -1.11(-8.78%)
Jan 17, 2008 13.60 13.83 12.33 12.64 2,126,213 -0.94(-6.90%)
Jan 16, 2008 13.49 13.79 13.02 13.57 1,402,939 +0.10(+0.71%)
Jan 15, 2008 13.54 13.80 13.30 13.48 1,794,100 -0.28(-2.05%)
Jan 14, 2008 13.10 13.85 13.09 13.76 1,423,564 +0.78(+5.98%)
Jan 11, 2008 13.26 13.29 12.67 12.98 1,751,342 -0.36(-2.69%)
Jan 10, 2008 13.00 13.63 12.99 13.34 1,788,536 +0.17(+1.27%)
Jan 09, 2008 13.22 13.35 12.36 13.17 2,575,947 -0.11(-0.82%)
Jan 08, 2008 14.10 14.28 13.08 13.28 1,864,359 -0.81(-5.73%)
Jan 07, 2008 14.41 14.42 13.83 14.09 1,561,329 -0.22(-1.52%)
Jan 04, 2008 14.98 15.05 14.16 14.31 1,153,948 -0.73(-4.86%)
Jan 03, 2008 15.24 15.77 14.96 15.04 1,424,001 -0.13(-0.89%)
Jan 02, 2008 15.19 15.51 15.12 15.17 772,821 -0.03(-0.17%)
Jan 01, 2008 15.46 15.53 15.17 15.20 477,185 +0.00(+0.00%)
Dec 31, 2007 15.46 15.53 15.17 15.20 477,185 -0.37(-2.39%)
Dec 28, 2007 15.37 15.71 15.28 15.57 319,347 +0.37(+2.45%)
Dec 27, 2007 15.89 16.00 15.19 15.20 372,529 -0.69(-4.32%)
Dec 26, 2007 15.58 16.06 15.42 15.89 297,616 +0.18(+1.14%)
Dec 24, 2007 15.85 16.01 15.57 15.71 156,282 -0.09(-0.57%)
Dec 21, 2007 15.01 16.01 14.98 15.80 1,396,929 +0.92(+6.16%)
Dec 20, 2007 14.73 14.91 14.49 14.88 649,151 +0.33(+2.25%)
Dec 19, 2007 14.50 14.67 14.28 14.55 639,647 +0.05(+0.35%)
Dec 18, 2007 13.35 14.56 13.35 14.50 1,115,819 +1.07(+7.97%)
Dec 17, 2007 13.78 13.82 13.24 13.43 1,087,567 -0.47(-3.37%)
Dec 14, 2007 13.82 14.09 13.69 13.90 815,267 -0.05(-0.37%)
Dec 13, 2007 14.39 14.46 13.81 13.95 919,759 -0.61(-4.18%)
Dec 12, 2007 14.27 14.92 14.27 14.56 1,336,416 +0.32(+2.25%)
Dec 11, 2007 15.06 15.16 14.21 14.24 928,128 -0.84(-5.57%)
Dec 10, 2007 14.73 15.57 14.46 15.08 1,180,000 +0.31(+2.08%)
Dec 07, 2007 14.67 15.21 14.51 14.77 1,276,129 +0.16(+1.10%)
Dec 06, 2007 14.21 14.66 13.99 14.61 908,185 +0.40(+2.84%)
Dec 05, 2007 13.60 14.42 13.37 14.21 1,766,535 +0.90(+6.74%)
Dec 04, 2007 13.23 13.44 12.89 13.31 1,994,886 +0.63(+5.01%)
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.