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

Cogent Comm Hlds (NQ: CCOI )

65.48 -0.51 (-0.78%)
Streaming Delayed Price Updated: 10:37 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 (%)
Dec 30, 2011 10.71 10.85 10.65 10.83 292,065 +0.15(+1.44%)
Dec 29, 2011 10.54 10.81 10.49 10.68 237,649 +0.20(+1.90%)
Dec 28, 2011 10.79 10.79 10.44 10.48 170,422 -0.29(-2.74%)
Dec 27, 2011 10.90 10.98 10.63 10.78 144,550 -0.12(-1.12%)
Dec 23, 2011 10.94 10.94 10.63 10.90 271,489 +0.03(+0.30%)
Dec 21, 2011 10.78 10.96 10.44 10.87 343,173 +0.10(+0.89%)
Dec 20, 2011 10.74 11.05 10.19 10.77 630,060 +0.26(+2.50%)
Dec 19, 2011 10.83 11.02 10.48 10.51 385,516 -0.23(-2.15%)
Dec 16, 2011 10.60 10.92 10.55 10.74 510,981 +0.24(+2.32%)
Dec 15, 2011 11.13 11.13 10.40 10.49 879,121 -0.47(-4.33%)
Dec 14, 2011 11.11 11.23 10.88 10.97 628,948 -0.27(-2.40%)
Dec 13, 2011 11.19 11.38 11.14 11.24 1,104,751 -0.21(-1.79%)
Dec 12, 2011 10.87 11.44 10.86 11.44 529,815 +0.46(+4.14%)
Dec 09, 2011 10.52 11.09 10.49 10.99 539,782 +0.50(+4.77%)
Dec 08, 2011 10.65 10.70 10.44 10.49 486,328 -0.22(-2.04%)
Dec 07, 2011 10.68 10.81 10.38 10.71 265,761 -0.03(-0.30%)
Dec 06, 2011 10.75 10.84 10.61 10.74 271,455 -0.04(-0.36%)
Dec 05, 2011 10.93 10.95 10.65 10.78 436,522 +0.04(+0.36%)
Dec 02, 2011 10.63 10.94 10.63 10.74 327,096 +0.17(+1.64%)
Dec 01, 2011 10.83 10.96 10.51 10.56 484,488 -0.35(-3.17%)
Nov 30, 2011 10.26 10.91 10.19 10.91 1,257,508 +0.77(+7.59%)
Nov 29, 2011 9.827 10.17 9.737 10.14 377,101 +0.28(+2.80%)
Nov 28, 2011 9.557 9.865 9.448 9.865 381,059 +0.59(+6.36%)
Nov 25, 2011 9.307 9.416 9.192 9.275 150,176 -0.07(-0.76%)
Nov 23, 2011 9.499 9.570 9.288 9.346 268,135 -0.28(-2.87%)
Nov 22, 2011 9.833 9.929 9.512 9.621 542,481 -0.23(-2.34%)
Nov 21, 2011 10.000 10.000 9.686 9.852 244,273 -0.35(-3.46%)
Nov 18, 2011 10.37 10.41 10.01 10.21 299,890 -0.18(-1.73%)
Nov 17, 2011 10.52 10.59 10.33 10.38 601,556 -0.03(-0.31%)
Nov 16, 2011 10.33 10.49 10.19 10.42 482,161 +0.00(+0.00%)
Nov 15, 2011 10.29 10.51 10.26 10.42 983,794 +0.05(+0.46%)
Nov 14, 2011 10.47 10.49 10.21 10.37 1,561,096 -0.14(-1.31%)
Nov 11, 2011 10.04 10.53 10.01 10.51 486,131 +0.58(+5.88%)
Nov 10, 2011 10.33 10.38 9.897 9.923 296,253 -0.24(-2.34%)
Nov 09, 2011 10.35 10.51 10.15 10.16 519,959 -0.40(-3.83%)
Nov 08, 2011 10.72 10.72 10.49 10.56 628,803 -0.08(-0.78%)
Nov 07, 2011 10.78 10.90 10.52 10.65 859,461 +0.04(+0.36%)
Nov 04, 2011 10.52 10.69 10.25 10.61 700,461 +0.26(+2.48%)
Nov 03, 2011 10.000 10.40 9.839 10.35 462,175 +0.27(+2.67%)
Nov 02, 2011 10.01 10.10 9.833 10.08 489,100 +0.25(+2.54%)
Nov 01, 2011 9.948 10.15 9.762 9.833 468,493 -0.46(-4.49%)
Oct 31, 2011 9.993 10.37 9.993 10.29 379,849 +0.13(+1.33%)
Oct 28, 2011 10.21 10.48 10.12 10.16 341,564 -0.06(-0.56%)
Oct 27, 2011 10.17 10.26 9.891 10.22 1,049,074 +0.42(+4.25%)
Oct 26, 2011 9.878 9.923 9.669 9.801 837,226 +0.03(+0.33%)
Oct 25, 2011 9.987 10.12 9.730 9.769 511,932 -0.28(-2.75%)
Oct 24, 2011 9.859 10.26 9.801 10.04 334,020 +0.24(+2.49%)
Oct 21, 2011 9.878 9.923 9.621 9.801 374,743 +0.09(+0.92%)
Oct 20, 2011 9.493 9.743 9.493 9.711 483,564 +0.19(+1.95%)
Oct 19, 2011 9.705 9.795 9.429 9.525 288,372 -0.22(-2.24%)
Oct 18, 2011 9.564 9.884 9.333 9.743 479,685 +0.20(+2.08%)
Oct 17, 2011 9.705 9.705 9.467 9.544 572,188 -0.24(-2.43%)
Oct 14, 2011 9.859 9.968 9.711 9.782 772,870 +0.01(+0.07%)
Oct 13, 2011 9.621 9.795 9.499 9.775 595,861 +0.08(+0.86%)
Oct 12, 2011 9.506 9.795 9.506 9.692 347,239 +0.28(+2.93%)
Oct 11, 2011 9.192 9.455 9.044 9.416 666,444 +0.17(+1.80%)
Oct 10, 2011 9.127 9.269 8.871 9.249 654,622 +0.30(+3.37%)
Oct 07, 2011 9.115 9.147 8.775 8.948 369,865 -0.16(-1.76%)
Oct 06, 2011 8.884 9.147 8.768 9.108 409,577 +0.22(+2.53%)
Oct 05, 2011 8.730 8.954 8.531 8.884 274,255 +0.14(+1.61%)
Oct 04, 2011 8.197 8.781 8.101 8.743 727,945 +0.51(+6.24%)
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.