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

Cogent Comm Hlds (NQ: CCOI )

70.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2007 13.58 13.69 13.01 13.32 728,328 -0.28(-2.08%)
Feb 27, 2007 14.02 14.07 12.99 13.60 1,366,699 -0.60(-4.24%)
Feb 26, 2007 14.40 14.64 14.14 14.20 642,634 -0.40(-2.75%)
Feb 23, 2007 14.42 14.70 14.41 14.60 434,875 +0.14(+0.94%)
Feb 22, 2007 14.48 14.50 14.28 14.47 343,758 -0.02(-0.16%)
Feb 21, 2007 14.22 14.55 14.17 14.49 909,396 +0.25(+1.74%)
Feb 20, 2007 14.25 14.56 14.02 14.24 563,287 +0.04(+0.25%)
Feb 16, 2007 14.01 14.29 13.86 14.21 884,706 +0.20(+1.43%)
Feb 15, 2007 13.66 14.05 13.52 14.01 919,222 +0.37(+2.68%)
Feb 14, 2007 13.47 13.69 13.35 13.64 444,892 +0.15(+1.14%)
Feb 13, 2007 13.43 13.56 13.30 13.49 294,197 +0.12(+0.93%)
Feb 12, 2007 13.34 13.77 13.20 13.36 675,991 +0.04(+0.27%)
Feb 09, 2007 13.70 13.89 13.20 13.33 731,513 -0.41(-3.01%)
Feb 08, 2007 13.77 13.91 13.57 13.74 478,571 -0.31(-2.18%)
Feb 07, 2007 12.93 14.06 12.75 14.05 1,578,203 +1.16(+8.97%)
Feb 06, 2007 12.76 12.93 12.40 12.89 443,640 +0.14(+1.11%)
Feb 05, 2007 12.40 12.87 12.29 12.75 780,887 +0.27(+2.18%)
Feb 02, 2007 12.37 12.67 12.34 12.48 493,425 +0.18(+1.44%)
Feb 01, 2007 12.48 12.51 12.15 12.30 425,954 -0.09(-0.76%)
Jan 31, 2007 12.77 12.77 12.37 12.40 460,846 -0.42(-3.27%)
Jan 30, 2007 12.39 13.02 12.32 12.81 1,061,872 +0.48(+3.88%)
Jan 29, 2007 12.32 12.48 12.19 12.34 806,910 -0.07(-0.57%)
Jan 26, 2007 12.34 12.41 12.05 12.41 515,358 +0.06(+0.53%)
Jan 25, 2007 12.40 12.40 12.24 12.34 791,410 +0.05(+0.38%)
Jan 24, 2007 11.92 12.50 11.84 12.29 635,472 +0.44(+3.68%)
Jan 23, 2007 11.62 12.10 11.60 11.86 706,659 +0.22(+1.88%)
Jan 22, 2007 11.84 11.84 11.47 11.64 494,130 -0.13(-1.10%)
Jan 19, 2007 11.70 11.86 11.53 11.77 950,246 +0.07(+0.56%)
Jan 18, 2007 12.06 12.15 11.68 11.70 1,333,920 -0.35(-2.89%)
Jan 17, 2007 12.06 12.22 11.92 12.05 1,080,356 -0.04(-0.29%)
Jan 16, 2007 12.12 12.21 11.78 12.09 1,145,811 -0.03(-0.24%)
Jan 12, 2007 11.84 12.24 11.79 12.12 1,695,037 +0.21(+1.73%)
Jan 11, 2007 10.28 12.01 10.28 11.91 5,504,324 +1.65(+16.11%)
Jan 10, 2007 10.15 10.34 10.15 10.26 526,601 -0.01(-0.11%)
Jan 09, 2007 10.51 10.64 10.17 10.27 818,607 -0.24(-2.30%)
Jan 08, 2007 9.845 10.52 9.798 10.51 1,779,984 +0.69(+7.03%)
Jan 05, 2007 9.727 10.13 9.704 9.822 725,765 +0.03(+0.30%)
Jan 04, 2007 9.633 9.869 9.556 9.792 552,389 +0.16(+1.65%)
Jan 03, 2007 9.704 9.910 9.291 9.633 1,157,545 +0.06(+0.62%)
Dec 29, 2006 9.420 9.633 9.420 9.574 296,458 +0.12(+1.25%)
Dec 28, 2006 9.444 9.592 9.291 9.456 296,515 -0.02(-0.19%)
Dec 27, 2006 8.995 9.521 8.930 9.473 634,583 +0.53(+5.87%)
Dec 26, 2006 9.031 9.137 8.883 8.948 231,766 -0.07(-0.79%)
Dec 22, 2006 9.308 9.332 8.954 9.019 329,569 -0.32(-3.41%)
Dec 21, 2006 9.208 9.444 9.096 9.338 873,353 +0.08(+0.83%)
Dec 20, 2006 9.060 9.302 8.977 9.261 590,757 +0.27(+2.95%)
Dec 19, 2006 8.972 9.125 8.712 8.995 1,501,314 +0.05(+0.59%)
Dec 18, 2006 9.237 9.261 8.883 8.942 760,120 -0.31(-3.38%)
Dec 15, 2006 9.379 9.379 9.108 9.255 1,160,073 -0.10(-1.07%)
Dec 14, 2006 9.420 9.527 9.326 9.355 734,212 -0.01(-0.13%)
Dec 13, 2006 9.586 9.621 9.344 9.367 555,379 -0.21(-2.16%)
Dec 12, 2006 9.491 9.692 9.444 9.574 387,341 +0.02(+0.25%)
Dec 11, 2006 9.497 9.716 9.125 9.550 732,164 -0.19(-2.00%)
Dec 08, 2006 9.751 9.839 9.403 9.745 766,832 -0.09(-0.96%)
Dec 07, 2006 9.851 9.898 9.739 9.839 227,631 +0.03(+0.30%)
Dec 06, 2006 9.804 10.00 9.739 9.810 437,488 -0.05(-0.54%)
Dec 05, 2006 9.857 10.03 9.745 9.863 613,980 +0.04(+0.36%)
Dec 04, 2006 9.385 9.857 9.373 9.828 781,956 +0.44(+4.72%)
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.