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

Cogent Comm Hlds (NQ: CCOI )

64.11 -1.88 (-2.85%)
Streaming Delayed Price Updated: 1:41 PM 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 (%)
May 24, 2011 8.898 9.322 8.610 9.155 929,954 +0.26(+2.88%)
May 23, 2011 8.931 8.950 8.822 8.898 188,723 -0.24(-2.60%)
May 20, 2011 9.149 9.200 8.963 9.136 247,907 -0.08(-0.84%)
May 19, 2011 9.283 9.296 9.078 9.213 213,050 +0.01(+0.14%)
May 18, 2011 9.007 9.328 8.886 9.200 365,371 +0.20(+2.21%)
May 17, 2011 8.911 9.046 8.873 9.001 292,877 +0.01(+0.07%)
May 16, 2011 9.193 9.315 8.969 8.995 342,900 -0.26(-2.77%)
May 13, 2011 9.540 9.578 9.200 9.251 417,367 -0.24(-2.57%)
May 12, 2011 9.418 9.540 9.347 9.495 171,999 +0.00(+0.00%)
May 11, 2011 9.584 9.706 9.443 9.495 212,052 -0.14(-1.46%)
May 10, 2011 9.469 9.655 9.469 9.636 198,246 +0.17(+1.83%)
May 09, 2011 9.373 9.475 9.309 9.463 214,225 +0.06(+0.65%)
May 06, 2011 9.386 9.584 9.341 9.402 454,157 +0.14(+1.56%)
May 05, 2011 8.924 9.405 8.887 9.258 508,988 +0.26(+2.85%)
May 04, 2011 9.168 9.168 8.924 9.001 351,595 -0.19(-2.09%)
May 03, 2011 9.238 9.379 9.084 9.193 343,942 -0.06(-0.62%)
May 02, 2011 9.225 9.392 9.168 9.251 697,857 -0.05(-0.55%)
Apr 29, 2011 9.187 9.302 9.104 9.302 262,325 +0.15(+1.61%)
Apr 28, 2011 9.129 9.219 8.988 9.155 257,341 -0.01(-0.07%)
Apr 27, 2011 8.873 9.296 8.873 9.161 465,336 +0.29(+3.25%)
Apr 26, 2011 8.937 9.078 8.860 8.873 425,695 -0.04(-0.50%)
Apr 25, 2011 8.917 8.918 8.834 8.918 211,160 +0.06(+0.65%)
Apr 21, 2011 8.898 8.943 8.770 8.860 132,894 +0.05(+0.58%)
Apr 20, 2011 8.745 8.815 8.636 8.809 269,620 +0.22(+2.54%)
Apr 19, 2011 8.463 8.713 8.463 8.591 752,912 +0.18(+2.13%)
Apr 18, 2011 8.129 8.421 8.129 8.411 582,090 +0.08(+1.00%)
Apr 15, 2011 8.328 8.430 8.200 8.328 1,114,554 -0.04(-0.54%)
Apr 14, 2011 8.520 8.584 8.309 8.373 606,567 -0.26(-2.97%)
Apr 13, 2011 9.142 9.174 8.572 8.629 753,141 -0.43(-4.74%)
Apr 12, 2011 9.379 9.429 9.040 9.059 737,284 -0.38(-4.01%)
Apr 11, 2011 9.360 9.770 9.347 9.437 1,062,506 +0.13(+1.38%)
Apr 08, 2011 9.392 9.405 9.174 9.309 425,814 -0.01(-0.07%)
Apr 07, 2011 9.399 9.450 9.258 9.315 482,217 -0.07(-0.75%)
Apr 06, 2011 9.424 9.443 9.315 9.386 313,552 -0.02(-0.20%)
Apr 05, 2011 9.431 9.615 9.373 9.405 214,170 -0.05(-0.54%)
Apr 04, 2011 9.392 9.527 9.379 9.456 315,046 +0.06(+0.61%)
Apr 01, 2011 9.181 9.617 9.123 9.399 361,492 +0.26(+2.88%)
Mar 31, 2011 8.751 9.161 8.751 9.136 596,303 -0.01(-0.14%)
Mar 30, 2011 9.142 9.174 9.014 9.149 434,653 +0.06(+0.71%)
Mar 29, 2011 8.924 9.097 8.802 9.084 357,863 +0.17(+1.94%)
Mar 28, 2011 9.027 9.129 8.886 8.911 288,104 -0.11(-1.21%)
Mar 25, 2011 9.027 9.159 8.969 9.020 448,195 +0.05(+0.57%)
Mar 24, 2011 8.969 9.020 8.828 8.969 323,844 +0.08(+0.94%)
Mar 23, 2011 9.033 9.072 8.886 8.886 341,819 -0.19(-2.12%)
Mar 22, 2011 9.084 9.168 9.072 9.078 101,798 -0.01(-0.14%)
Mar 21, 2011 9.136 9.200 8.931 9.091 200,373 +0.22(+2.53%)
Mar 18, 2011 8.866 8.905 8.693 8.866 388,946 +0.13(+1.54%)
Mar 17, 2011 9.065 9.084 8.700 8.732 342,392 -0.18(-2.01%)
Mar 16, 2011 9.033 9.072 8.793 8.911 365,450 -0.17(-1.84%)
Mar 15, 2011 8.924 9.116 8.847 9.078 213,607 -0.15(-1.60%)
Mar 14, 2011 9.110 9.270 8.950 9.225 254,797 -0.04(-0.42%)
Mar 11, 2011 9.181 9.373 9.027 9.264 417,044 -0.08(-0.82%)
Mar 10, 2011 9.399 9.424 9.149 9.341 461,343 -0.22(-2.28%)
Mar 09, 2011 9.559 9.623 9.334 9.559 212,587 -0.05(-0.50%)
Mar 08, 2011 9.475 9.693 9.123 9.607 313,162 +0.11(+1.18%)
Mar 07, 2011 10.00 10.17 9.296 9.495 376,787 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.809 9.943 762,236 +0.25(+2.58%)
Mar 03, 2011 9.373 9.796 9.277 9.693 437,724 +0.44(+4.71%)
Mar 02, 2011 9.110 9.309 8.931 9.258 312,131 +0.12(+1.33%)
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.