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 -0.59 (-0.90%)
Streaming Delayed Price Updated: 10:19 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 9.493 9.538 9.281 9.455 746,709 +0.01(+0.07%)
Feb 25, 2011 9.506 9.660 9.378 9.448 466,916 +0.04(+0.41%)
Feb 24, 2011 9.884 9.990 9.294 9.410 692,011 +0.52(+5.84%)
Feb 23, 2011 9.012 9.063 8.672 8.890 419,106 -0.12(-1.35%)
Feb 22, 2011 9.217 9.320 8.961 9.012 441,663 -0.33(-3.57%)
Feb 18, 2011 9.416 9.429 9.237 9.346 248,987 +0.01(+0.07%)
Feb 17, 2011 9.269 9.371 9.147 9.339 200,555 +0.06(+0.69%)
Feb 16, 2011 9.281 9.307 9.160 9.275 216,137 +0.06(+0.70%)
Feb 15, 2011 9.044 9.230 9.012 9.211 209,419 +0.13(+1.48%)
Feb 14, 2011 9.018 9.198 8.909 9.076 470,326 +0.04(+0.43%)
Feb 11, 2011 8.832 9.095 8.775 9.038 188,821 +0.15(+1.66%)
Feb 10, 2011 8.691 8.974 8.659 8.890 174,377 +0.10(+1.17%)
Feb 09, 2011 9.070 9.172 8.678 8.788 302,005 -0.15(-1.72%)
Feb 08, 2011 8.512 9.006 8.415 8.941 251,883 +0.40(+4.73%)
Feb 07, 2011 8.557 8.768 8.486 8.537 191,077 +0.01(+0.15%)
Feb 04, 2011 8.608 8.698 8.403 8.525 368,426 -0.05(-0.60%)
Feb 03, 2011 8.755 8.820 8.492 8.576 286,532 -0.17(-1.91%)
Feb 02, 2011 8.871 8.941 8.704 8.743 273,611 -0.18(-2.01%)
Feb 01, 2011 8.800 9.012 8.788 8.922 246,792 +0.17(+1.98%)
Jan 31, 2011 8.569 8.768 8.441 8.749 507,938 +0.23(+2.71%)
Jan 28, 2011 8.877 8.877 8.473 8.518 335,961 -0.34(-3.84%)
Jan 27, 2011 9.025 9.025 8.717 8.858 323,487 -0.15(-1.71%)
Jan 26, 2011 8.929 9.166 8.784 9.012 382,911 +0.12(+1.37%)
Jan 25, 2011 8.871 9.018 8.678 8.890 338,189 -0.05(-0.57%)
Jan 24, 2011 9.025 9.063 8.922 8.941 254,910 -0.06(-0.64%)
Jan 21, 2011 9.397 9.410 8.986 8.999 370,997 -0.31(-3.31%)
Jan 20, 2011 9.480 9.499 9.127 9.307 480,371 -0.25(-2.62%)
Jan 19, 2011 9.750 9.775 9.519 9.557 530,317 -0.17(-1.78%)
Jan 18, 2011 9.737 9.762 9.621 9.730 320,846 +0.00(+0.00%)
Jan 14, 2011 9.493 9.775 9.390 9.730 688,974 +0.25(+2.64%)
Jan 13, 2011 9.435 9.615 9.390 9.480 575,450 +0.00(+0.00%)
Jan 12, 2011 9.288 9.551 9.237 9.480 421,514 +0.26(+2.85%)
Jan 11, 2011 9.083 9.294 9.057 9.217 372,542 +0.15(+1.70%)
Jan 10, 2011 8.800 9.095 8.723 9.063 1,032,298 +0.25(+2.84%)
Jan 07, 2011 8.954 9.134 8.640 8.813 717,399 -0.11(-1.22%)
Jan 06, 2011 9.333 9.423 8.826 8.922 424,328 -0.42(-4.46%)
Jan 05, 2011 8.948 9.352 8.948 9.339 691,220 +0.42(+4.67%)
Jan 04, 2011 9.134 9.204 8.743 8.922 834,043 -0.12(-1.35%)
Jan 03, 2011 9.127 9.275 8.954 9.044 373,911 -0.03(-0.28%)
Dec 31, 2010 9.166 9.185 9.050 9.070 267,481 -0.10(-1.05%)
Dec 30, 2010 9.127 9.256 9.083 9.166 150,939 +0.05(+0.56%)
Dec 29, 2010 8.903 9.256 8.890 9.115 328,035 +0.23(+2.60%)
Dec 28, 2010 8.877 8.967 8.749 8.884 214,048 +0.02(+0.22%)
Dec 27, 2010 8.698 8.897 8.582 8.864 128,493 +0.11(+1.25%)
Dec 23, 2010 8.627 8.781 8.557 8.755 181,711 +0.10(+1.19%)
Dec 22, 2010 8.351 8.711 8.326 8.653 346,492 +0.31(+3.77%)
Dec 21, 2010 8.172 8.428 8.172 8.339 442,145 +0.24(+2.93%)
Dec 20, 2010 8.088 8.191 7.969 8.101 381,722 +0.08(+0.96%)
Dec 17, 2010 8.076 8.088 7.890 8.024 422,462 -0.04(-0.48%)
Dec 16, 2010 8.037 8.063 7.883 8.063 348,393 +0.06(+0.72%)
Dec 15, 2010 7.857 8.011 7.787 8.005 310,370 +0.15(+1.96%)
Dec 14, 2010 7.723 7.864 7.665 7.851 176,430 +0.17(+2.26%)
Dec 13, 2010 7.768 7.768 7.665 7.678 121,177 -0.04(-0.50%)
Dec 10, 2010 7.768 7.845 7.678 7.716 391,210 -0.04(-0.50%)
Dec 09, 2010 7.922 7.922 7.697 7.755 302,256 -0.10(-1.23%)
Dec 08, 2010 7.697 7.896 7.665 7.851 231,997 +0.16(+2.09%)
Dec 07, 2010 7.806 8.018 7.639 7.691 408,945 -0.23(-2.91%)
Dec 06, 2010 7.992 8.006 7.877 7.922 566,746 -0.09(-1.12%)
Dec 03, 2010 7.941 8.018 7.832 8.011 206,401 +0.05(+0.64%)
Dec 02, 2010 7.890 7.992 7.851 7.960 191,353 +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.