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

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 8.954 9.037 8.854 8.895 234,204 -0.14(-1.57%)
Jul 28, 2011 8.989 9.131 8.945 9.037 194,882 +0.02(+0.26%)
Jul 27, 2011 9.302 9.308 8.984 9.013 361,090 -0.36(-3.84%)
Jul 26, 2011 9.409 9.438 9.332 9.373 181,581 -0.04(-0.44%)
Jul 25, 2011 9.403 9.503 9.361 9.414 284,513 -0.08(-0.87%)
Jul 22, 2011 9.444 9.574 9.391 9.497 198,814 -0.04(-0.37%)
Jul 21, 2011 9.580 9.627 9.438 9.533 766,368 -0.04(-0.43%)
Jul 20, 2011 9.698 9.816 9.462 9.574 624,091 -0.08(-0.86%)
Jul 19, 2011 9.810 9.851 9.621 9.656 502,721 -0.03(-0.30%)
Jul 18, 2011 9.834 9.834 9.533 9.686 209,581 -0.22(-2.21%)
Jul 15, 2011 9.893 9.916 9.769 9.904 306,116 +0.02(+0.18%)
Jul 14, 2011 10.21 10.28 9.881 9.887 309,728 -0.31(-3.01%)
Jul 13, 2011 10.06 10.39 10.04 10.19 297,003 +0.18(+1.83%)
Jul 12, 2011 10.02 10.13 9.898 10.01 644,069 -0.02(-0.18%)
Jul 11, 2011 10.30 10.45 10.02 10.03 541,935 -0.39(-3.74%)
Jul 08, 2011 10.40 10.54 10.34 10.42 236,180 -0.10(-0.95%)
Jul 07, 2011 10.51 10.62 10.45 10.52 501,452 +0.06(+0.56%)
Jul 06, 2011 10.20 10.48 10.19 10.46 333,889 +0.27(+2.66%)
Jul 05, 2011 10.11 10.22 9.987 10.19 427,062 +0.12(+1.23%)
Jul 01, 2011 10.02 10.19 9.904 10.06 551,601 +0.02(+0.24%)
Jun 30, 2011 9.963 10.08 9.957 10.04 616,238 +0.05(+0.47%)
Jun 29, 2011 9.975 10.17 9.845 9.993 438,720 +0.06(+0.65%)
Jun 28, 2011 9.898 9.999 9.869 9.928 660,440 +0.02(+0.18%)
Jun 27, 2011 9.727 9.981 9.592 9.910 809,736 +0.34(+3.51%)
Jun 24, 2011 9.308 9.680 9.279 9.574 1,023,344 +0.28(+3.02%)
Jun 23, 2011 9.137 9.302 9.019 9.293 455,894 +0.04(+0.48%)
Jun 22, 2011 9.208 9.320 9.196 9.249 1,295,365 +0.04(+0.45%)
Jun 21, 2011 9.214 9.355 9.149 9.208 730,939 +0.08(+0.84%)
Jun 20, 2011 9.137 9.190 9.007 9.131 604,126 +0.07(+0.78%)
Jun 17, 2011 9.255 9.326 8.901 9.060 832,326 -0.11(-1.22%)
Jun 16, 2011 8.995 9.385 8.936 9.172 970,965 +0.21(+2.30%)
Jun 15, 2011 8.895 9.149 8.871 8.966 440,055 -0.05(-0.59%)
Jun 14, 2011 8.901 9.119 8.871 9.019 321,559 +0.23(+2.62%)
Jun 13, 2011 8.824 8.857 8.694 8.789 255,976 +0.01(+0.07%)
Jun 10, 2011 8.736 8.860 8.694 8.783 323,804 -0.02(-0.20%)
Jun 09, 2011 8.812 8.919 8.694 8.801 410,462 +0.04(+0.47%)
Jun 08, 2011 8.789 8.860 8.624 8.759 285,132 -0.06(-0.74%)
Jun 07, 2011 8.919 8.928 8.759 8.824 497,141 -0.02(-0.27%)
Jun 06, 2011 8.984 8.989 8.807 8.848 369,076 -0.12(-1.28%)
Jun 03, 2011 8.836 9.072 8.836 8.963 355,201 +0.53(+6.34%)
May 24, 2011 8.193 8.582 7.927 8.429 1,010,074 +0.24(+2.88%)
May 23, 2011 8.222 8.240 8.122 8.193 204,983 -0.22(-2.60%)
May 20, 2011 8.423 8.470 8.252 8.411 269,266 -0.07(-0.84%)
May 19, 2011 8.547 8.559 8.358 8.482 231,405 +0.01(+0.14%)
May 18, 2011 8.293 8.588 8.181 8.470 396,849 +0.18(+2.21%)
May 17, 2011 8.204 8.328 8.169 8.287 318,109 +0.01(+0.07%)
May 16, 2011 8.464 8.576 8.258 8.281 372,442 -0.24(-2.77%)
May 13, 2011 8.783 8.818 8.470 8.517 453,325 -0.22(-2.57%)
May 12, 2011 8.671 8.783 8.606 8.742 186,817 +0.00(+0.00%)
May 11, 2011 8.824 8.936 8.694 8.742 230,321 -0.13(-1.46%)
May 10, 2011 8.718 8.889 8.718 8.871 215,326 +0.16(+1.83%)
May 09, 2011 8.629 8.724 8.570 8.712 232,681 +0.06(+0.65%)
May 06, 2011 8.641 8.824 8.600 8.656 493,285 +0.13(+1.56%)
May 05, 2011 8.216 8.659 8.182 8.523 552,839 +0.24(+2.85%)
May 04, 2011 8.441 8.441 8.216 8.287 381,886 -0.18(-2.09%)
May 03, 2011 8.505 8.635 8.364 8.464 373,574 -0.05(-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.