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 13.70 13.02 13.32 727,961 -0.28(-2.08%)
Feb 27, 2007 14.03 14.08 12.99 13.61 1,366,010 -0.60(-4.24%)
Feb 26, 2007 14.40 14.65 14.15 14.21 642,309 -0.40(-2.75%)
Feb 23, 2007 14.43 14.71 14.42 14.61 434,656 +0.14(+0.94%)
Feb 22, 2007 14.49 14.51 14.29 14.47 343,585 -0.02(-0.16%)
Feb 21, 2007 14.23 14.56 14.18 14.50 908,937 +0.25(+1.74%)
Feb 20, 2007 14.26 14.57 14.03 14.25 563,003 +0.04(+0.25%)
Feb 16, 2007 14.02 14.30 13.87 14.21 884,260 +0.20(+1.43%)
Feb 15, 2007 13.67 14.05 13.52 14.01 918,758 +0.37(+2.68%)
Feb 14, 2007 13.48 13.69 13.35 13.65 444,667 +0.15(+1.14%)
Feb 13, 2007 13.44 13.56 13.30 13.49 294,049 +0.12(+0.93%)
Feb 12, 2007 13.35 13.78 13.20 13.37 675,650 +0.04(+0.27%)
Feb 09, 2007 13.71 13.90 13.20 13.33 731,144 -0.41(-3.01%)
Feb 08, 2007 13.78 13.91 13.58 13.75 478,329 -0.31(-2.18%)
Feb 07, 2007 12.93 14.07 12.76 14.05 1,577,407 +1.16(+8.97%)
Feb 06, 2007 12.77 12.93 12.41 12.90 443,416 +0.14(+1.11%)
Feb 05, 2007 12.41 12.87 12.30 12.76 780,493 +0.27(+2.18%)
Feb 02, 2007 12.38 12.67 12.35 12.48 493,176 +0.18(+1.44%)
Feb 01, 2007 12.49 12.52 12.15 12.31 425,739 -0.09(-0.76%)
Jan 31, 2007 12.78 12.78 12.38 12.40 460,613 -0.42(-3.27%)
Jan 30, 2007 12.40 13.02 12.32 12.82 1,061,337 +0.48(+3.88%)
Jan 29, 2007 12.33 12.49 12.20 12.34 806,503 -0.07(-0.57%)
Jan 26, 2007 12.35 12.42 12.06 12.41 515,099 +0.06(+0.53%)
Jan 25, 2007 12.40 12.40 12.24 12.35 791,011 +0.05(+0.38%)
Jan 24, 2007 11.92 12.50 11.85 12.30 635,152 +0.44(+3.68%)
Jan 23, 2007 11.62 12.11 11.60 11.86 706,303 +0.22(+1.88%)
Jan 22, 2007 11.85 11.85 11.48 11.65 493,881 -0.13(-1.10%)
Jan 19, 2007 11.71 11.86 11.53 11.78 949,767 +0.06(+0.56%)
Jan 18, 2007 12.07 12.16 11.69 11.71 1,333,247 -0.35(-2.89%)
Jan 17, 2007 12.07 12.22 11.92 12.06 1,079,811 -0.04(-0.29%)
Jan 16, 2007 12.13 12.22 11.79 12.09 1,145,233 -0.03(-0.24%)
Jan 12, 2007 11.85 12.25 11.79 12.12 1,694,182 +0.21(+1.73%)
Jan 11, 2007 10.29 12.01 10.29 11.92 5,501,548 +1.65(+16.11%)
Jan 10, 2007 10.15 10.34 10.15 10.26 526,336 -0.01(-0.11%)
Jan 09, 2007 10.51 10.64 10.18 10.28 818,194 -0.24(-2.30%)
Jan 08, 2007 9.850 10.53 9.803 10.52 1,779,087 +0.69(+7.03%)
Jan 05, 2007 9.732 10.14 9.709 9.827 725,399 +0.03(+0.30%)
Jan 04, 2007 9.638 9.874 9.561 9.797 552,110 +0.16(+1.65%)
Jan 03, 2007 9.709 9.915 9.295 9.638 1,156,961 +0.06(+0.62%)
Dec 29, 2006 9.425 9.638 9.425 9.579 296,308 +0.12(+1.25%)
Dec 28, 2006 9.449 9.596 9.295 9.461 296,366 -0.02(-0.19%)
Dec 27, 2006 9.000 9.526 8.935 9.478 634,263 +0.53(+5.87%)
Dec 26, 2006 9.035 9.142 8.888 8.953 231,649 -0.07(-0.79%)
Dec 22, 2006 9.313 9.337 8.959 9.024 329,403 -0.32(-3.41%)
Dec 21, 2006 9.213 9.449 9.100 9.342 872,913 +0.08(+0.83%)
Dec 20, 2006 9.065 9.307 8.982 9.266 590,459 +0.27(+2.95%)
Dec 19, 2006 8.976 9.130 8.716 9.000 1,500,557 +0.05(+0.59%)
Dec 18, 2006 9.242 9.266 8.888 8.947 759,736 -0.31(-3.38%)
Dec 15, 2006 9.384 9.384 9.112 9.260 1,159,488 -0.10(-1.07%)
Dec 14, 2006 9.425 9.531 9.331 9.360 733,842 -0.01(-0.13%)
Dec 13, 2006 9.590 9.626 9.348 9.372 555,099 -0.21(-2.16%)
Dec 12, 2006 9.496 9.697 9.449 9.579 387,146 +0.02(+0.25%)
Dec 11, 2006 9.502 9.720 9.130 9.555 731,794 -0.19(-2.00%)
Dec 08, 2006 9.756 9.844 9.407 9.750 766,445 -0.09(-0.96%)
Dec 07, 2006 9.856 9.903 9.744 9.844 227,516 +0.03(+0.30%)
Dec 06, 2006 9.809 10.01 9.744 9.815 437,267 -0.05(-0.54%)
Dec 05, 2006 9.862 10.04 9.750 9.868 613,670 +0.04(+0.36%)
Dec 04, 2006 9.390 9.862 9.378 9.833 781,562 +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.