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

Cogent Comm Hlds (NQ: CCOI )

61.70 -1.70 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2011 10.26 10.91 10.19 10.91 1,258,143 +0.77(+7.59%)
Nov 29, 2011 9.822 10.16 9.732 10.14 377,291 +0.28(+2.80%)
Nov 28, 2011 9.552 9.860 9.443 9.860 381,251 +0.59(+6.36%)
Nov 25, 2011 9.302 9.411 9.187 9.270 150,252 -0.07(-0.76%)
Nov 23, 2011 9.495 9.565 9.283 9.341 268,271 -0.28(-2.87%)
Nov 22, 2011 9.828 9.924 9.508 9.617 542,755 -0.23(-2.34%)
Nov 21, 2011 9.995 9.995 9.681 9.847 244,396 -0.35(-3.46%)
Nov 18, 2011 10.37 10.41 10.00 10.20 300,041 -0.18(-1.73%)
Nov 17, 2011 10.51 10.58 10.33 10.38 601,859 -0.03(-0.31%)
Nov 16, 2011 10.33 10.48 10.18 10.41 482,404 +0.00(+0.00%)
Nov 15, 2011 10.28 10.50 10.26 10.41 984,290 +0.05(+0.46%)
Nov 14, 2011 10.46 10.49 10.20 10.36 1,561,884 -0.14(-1.31%)
Nov 11, 2011 10.04 10.52 10.01 10.50 486,377 +0.58(+5.88%)
Nov 10, 2011 10.33 10.37 9.892 9.918 296,402 -0.24(-2.34%)
Nov 09, 2011 10.35 10.50 10.15 10.15 520,222 -0.40(-3.83%)
Nov 08, 2011 10.72 10.72 10.48 10.56 629,120 -0.08(-0.78%)
Nov 07, 2011 10.77 10.89 10.51 10.64 859,895 +0.04(+0.36%)
Nov 04, 2011 10.51 10.69 10.24 10.60 700,814 +0.26(+2.48%)
Nov 03, 2011 9.995 10.40 9.834 10.35 462,409 +0.27(+2.67%)
Nov 02, 2011 10.01 10.10 9.828 10.08 489,347 +0.25(+2.54%)
Nov 01, 2011 9.943 10.14 9.758 9.828 468,729 -0.46(-4.49%)
Oct 31, 2011 9.988 10.37 9.988 10.29 380,041 +0.13(+1.33%)
Oct 28, 2011 10.20 10.48 10.12 10.15 341,736 -0.06(-0.56%)
Oct 27, 2011 10.16 10.26 9.886 10.21 1,049,603 +0.42(+4.25%)
Oct 26, 2011 9.873 9.918 9.664 9.796 837,649 +0.03(+0.33%)
Oct 25, 2011 9.982 10.12 9.726 9.764 512,190 -0.28(-2.75%)
Oct 24, 2011 9.854 10.25 9.796 10.04 334,189 +0.24(+2.49%)
Oct 21, 2011 9.873 9.918 9.617 9.796 374,932 +0.09(+0.92%)
Oct 20, 2011 9.488 9.738 9.488 9.706 483,808 +0.19(+1.95%)
Oct 19, 2011 9.700 9.790 9.424 9.520 288,517 -0.22(-2.24%)
Oct 18, 2011 9.559 9.879 9.328 9.738 479,927 +0.20(+2.08%)
Oct 17, 2011 9.700 9.700 9.463 9.540 572,477 -0.24(-2.43%)
Oct 14, 2011 9.854 9.963 9.706 9.777 773,260 +0.01(+0.07%)
Oct 13, 2011 9.617 9.790 9.495 9.770 596,161 +0.08(+0.86%)
Oct 12, 2011 9.501 9.790 9.501 9.687 347,414 +0.28(+2.93%)
Oct 11, 2011 9.187 9.450 9.040 9.411 666,780 +0.17(+1.80%)
Oct 10, 2011 9.123 9.264 8.866 9.245 654,952 +0.30(+3.37%)
Oct 07, 2011 9.110 9.142 8.770 8.943 370,052 -0.16(-1.76%)
Oct 06, 2011 8.879 9.142 8.764 9.104 409,783 +0.22(+2.53%)
Oct 05, 2011 8.725 8.950 8.527 8.879 274,393 +0.14(+1.61%)
Oct 04, 2011 8.193 8.777 8.097 8.738 728,312 +0.51(+6.24%)
Oct 03, 2011 8.514 8.822 8.219 8.225 536,809 -0.40(-4.61%)
Sep 30, 2011 8.809 8.956 8.572 8.623 476,464 -0.33(-3.65%)
Sep 29, 2011 9.334 9.334 8.591 8.950 402,955 -0.15(-1.62%)
Sep 28, 2011 9.187 9.424 9.078 9.097 485,495 -0.12(-1.25%)
Sep 27, 2011 9.501 9.604 9.110 9.213 737,371 -0.14(-1.51%)
Sep 26, 2011 9.232 9.386 8.818 9.354 519,258 +0.17(+1.81%)
Sep 23, 2011 8.950 9.386 8.879 9.187 659,487 +0.22(+2.43%)
Sep 22, 2011 8.687 9.046 8.591 8.969 848,578 -0.03(-0.36%)
Sep 21, 2011 9.206 9.597 8.969 9.001 552,358 -0.20(-2.16%)
Sep 20, 2011 9.251 9.482 9.014 9.200 934,830 +0.01(+0.07%)
Sep 19, 2011 8.757 9.334 8.559 9.193 941,923 +0.31(+3.54%)
Sep 16, 2011 8.591 9.450 8.430 8.879 2,971,558 +0.37(+4.37%)
Sep 15, 2011 8.591 8.706 8.398 8.507 533,466 -0.01(-0.08%)
Sep 14, 2011 8.572 8.693 8.257 8.514 314,856 +0.04(+0.45%)
Sep 13, 2011 8.091 8.539 8.078 8.475 329,032 +0.44(+5.42%)
Sep 12, 2011 7.975 8.238 7.930 8.039 510,543 -0.09(-1.10%)
Sep 09, 2011 8.219 8.308 8.026 8.129 398,575 -0.17(-2.01%)
Sep 08, 2011 8.495 8.565 8.213 8.296 215,200 -0.25(-2.93%)
Sep 07, 2011 8.495 8.623 8.398 8.546 423,176 +0.19(+2.30%)
Sep 06, 2011 8.168 8.373 8.033 8.354 418,916 -0.09(-1.06%)
Sep 02, 2011 8.629 8.860 8.386 8.443 303,766 -0.38(-4.36%)
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.