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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 9.567 9.655 9.460 9.504 219,200 -0.15(-1.57%)
Jul 28, 2011 9.605 9.756 9.557 9.655 182,397 +0.03(+0.26%)
Jul 27, 2011 9.939 9.945 9.598 9.630 337,957 -0.38(-3.84%)
Jul 26, 2011 10.05 10.08 9.971 10.01 169,948 -0.04(-0.44%)
Jul 25, 2011 10.05 10.15 10.00 10.06 266,287 -0.09(-0.87%)
Jul 22, 2011 10.09 10.23 10.03 10.15 186,077 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.08 10.19 717,272 -0.04(-0.43%)
Jul 20, 2011 10.36 10.49 10.11 10.23 584,109 -0.09(-0.86%)
Jul 19, 2011 10.48 10.53 10.28 10.32 470,515 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,154 -0.23(-2.20%)
Jul 15, 2011 10.57 10.59 10.44 10.58 286,505 +0.02(+0.18%)
Jul 14, 2011 10.91 10.98 10.56 10.56 289,886 -0.33(-3.01%)
Jul 13, 2011 10.75 11.10 10.73 10.89 277,976 +0.20(+1.83%)
Jul 12, 2011 10.71 10.82 10.58 10.70 602,808 -0.02(-0.18%)
Jul 11, 2011 11.00 11.17 10.70 10.71 507,217 -0.42(-3.74%)
Jul 08, 2011 11.11 11.26 11.04 11.13 221,049 -0.11(-0.95%)
Jul 07, 2011 11.23 11.35 11.17 11.24 469,328 +0.06(+0.56%)
Jul 06, 2011 10.90 11.19 10.88 11.18 312,499 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.67 10.88 399,703 +0.13(+1.23%)
Jul 01, 2011 10.70 10.89 10.58 10.75 516,264 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,760 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,614 +0.07(+0.65%)
Jun 28, 2011 10.58 10.68 10.54 10.61 618,130 +0.02(+0.18%)
Jun 27, 2011 10.39 10.66 10.25 10.59 757,862 +0.36(+3.51%)
Jun 24, 2011 9.945 10.34 9.914 10.23 957,786 +0.30(+3.02%)
Jun 23, 2011 9.762 9.939 9.636 9.930 426,688 +0.05(+0.48%)
Jun 22, 2011 9.838 9.958 9.826 9.882 1,212,380 +0.04(+0.45%)
Jun 21, 2011 9.844 9.996 9.775 9.838 684,113 +0.08(+0.84%)
Jun 20, 2011 9.762 9.819 9.624 9.756 565,424 +0.08(+0.78%)
Jun 17, 2011 9.889 9.964 9.510 9.680 779,005 -0.12(-1.22%)
Jun 16, 2011 9.611 10.03 9.548 9.800 908,762 +0.22(+2.30%)
Jun 15, 2011 9.504 9.775 9.479 9.580 411,863 -0.06(-0.59%)
Jun 14, 2011 9.510 9.744 9.479 9.636 300,959 +0.25(+2.62%)
Jun 13, 2011 9.428 9.463 9.289 9.390 239,578 +0.01(+0.07%)
Jun 10, 2011 9.334 9.466 9.289 9.384 303,060 -0.02(-0.20%)
Jun 09, 2011 9.416 9.529 9.289 9.403 384,167 +0.04(+0.47%)
Jun 08, 2011 9.390 9.466 9.214 9.359 266,865 -0.07(-0.74%)
Jun 07, 2011 9.529 9.539 9.359 9.428 465,292 -0.03(-0.27%)
Jun 06, 2011 9.598 9.605 9.409 9.453 345,432 -0.12(-1.28%)
Jun 03, 2011 9.441 9.693 9.441 9.576 332,445 +0.57(+6.34%)
May 24, 2011 8.753 9.170 8.470 9.006 945,365 +0.25(+2.88%)
May 23, 2011 8.785 8.804 8.678 8.753 191,851 -0.23(-2.60%)
May 20, 2011 8.999 9.050 8.816 8.987 252,016 -0.08(-0.83%)
May 19, 2011 9.132 9.144 8.930 9.062 216,581 +0.01(+0.14%)
May 18, 2011 8.861 9.176 8.741 9.050 371,426 +0.20(+2.21%)
May 17, 2011 8.766 8.898 8.728 8.854 297,730 +0.01(+0.07%)
May 16, 2011 9.044 9.163 8.823 8.848 348,583 -0.25(-2.77%)
May 13, 2011 9.384 9.422 9.050 9.100 424,284 -0.24(-2.57%)
May 12, 2011 9.264 9.384 9.195 9.340 174,849 +0.00(+0.00%)
May 11, 2011 9.428 9.548 9.289 9.340 215,566 -0.14(-1.46%)
May 10, 2011 9.315 9.498 9.315 9.479 201,531 +0.17(+1.83%)
May 09, 2011 9.220 9.321 9.157 9.308 217,775 +0.06(+0.65%)
May 06, 2011 9.233 9.428 9.189 9.248 461,683 +0.14(+1.56%)
May 05, 2011 8.779 9.252 8.742 9.107 517,423 +0.25(+2.85%)
May 04, 2011 9.018 9.018 8.779 8.854 357,421 -0.19(-2.09%)
May 03, 2011 9.088 9.226 8.936 9.044 349,642 -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.