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 (%)
Jan 31, 2007 13.65 13.65 13.22 13.24 431,323 -0.45(-3.27%)
Jan 30, 2007 13.24 13.91 13.16 13.69 993,845 +0.51(+3.88%)
Jan 29, 2007 13.17 13.34 13.03 13.18 755,217 -0.08(-0.57%)
Jan 26, 2007 13.19 13.26 12.88 13.26 482,343 +0.07(+0.53%)
Jan 25, 2007 13.24 13.24 13.07 13.19 740,710 +0.05(+0.38%)
Jan 24, 2007 12.73 13.35 12.65 13.14 594,762 +0.47(+3.68%)
Jan 23, 2007 12.41 12.93 12.39 12.67 661,388 +0.23(+1.88%)
Jan 22, 2007 12.65 12.65 12.26 12.44 462,475 -0.14(-1.10%)
Jan 19, 2007 12.51 12.67 12.32 12.58 889,371 +0.07(+0.55%)
Jan 18, 2007 12.89 12.99 12.48 12.51 1,248,465 -0.37(-2.89%)
Jan 17, 2007 12.89 13.05 12.73 12.88 1,011,145 -0.04(-0.29%)
Jan 16, 2007 12.95 13.05 12.59 12.92 1,072,407 -0.03(-0.24%)
Jan 12, 2007 12.65 13.08 12.59 12.95 1,586,448 +0.22(+1.73%)
Jan 11, 2007 10.99 12.83 10.99 12.73 5,151,700 +1.77(+16.11%)
Jan 10, 2007 10.84 11.04 10.84 10.96 492,865 -0.01(-0.11%)
Jan 09, 2007 11.23 11.36 10.87 10.97 766,164 -0.26(-2.30%)
Jan 08, 2007 10.52 11.24 10.47 11.23 1,665,953 +0.74(+7.03%)
Jan 05, 2007 10.39 10.83 10.37 10.49 679,270 +0.03(+0.30%)
Jan 04, 2007 10.29 10.54 10.21 10.46 517,001 +0.17(+1.65%)
Jan 03, 2007 10.37 10.59 9.926 10.29 1,083,389 +0.06(+0.62%)
Dec 29, 2006 10.07 10.29 10.07 10.23 277,466 +0.13(+1.25%)
Dec 28, 2006 10.09 10.25 9.926 10.10 277,519 -0.02(-0.19%)
Dec 27, 2006 9.611 10.17 9.542 10.12 593,929 +0.56(+5.87%)
Dec 26, 2006 9.649 9.762 9.491 9.561 216,918 -0.08(-0.79%)
Dec 22, 2006 9.945 9.971 9.567 9.636 308,456 -0.34(-3.41%)
Dec 21, 2006 9.838 10.09 9.718 9.977 817,404 +0.08(+0.83%)
Dec 20, 2006 9.680 9.939 9.592 9.895 552,911 +0.28(+2.95%)
Dec 19, 2006 9.586 9.750 9.308 9.611 1,405,135 +0.06(+0.59%)
Dec 18, 2006 9.870 9.895 9.491 9.554 711,424 -0.33(-3.38%)
Dec 15, 2006 10.02 10.02 9.731 9.889 1,085,755 -0.11(-1.07%)
Dec 14, 2006 10.07 10.18 9.964 9.996 687,176 -0.01(-0.13%)
Dec 13, 2006 10.24 10.28 9.983 10.01 519,800 -0.22(-2.16%)
Dec 12, 2006 10.14 10.36 10.09 10.23 362,527 +0.03(+0.25%)
Dec 11, 2006 10.15 10.38 9.750 10.20 685,259 -0.21(-2.00%)
Dec 08, 2006 10.42 10.51 10.05 10.41 717,706 -0.10(-0.96%)
Dec 07, 2006 10.53 10.58 10.41 10.51 213,048 +0.03(+0.30%)
Dec 06, 2006 10.48 10.69 10.41 10.48 409,461 -0.06(-0.54%)
Dec 05, 2006 10.53 10.72 10.41 10.54 574,646 +0.04(+0.36%)
Dec 04, 2006 10.03 10.53 10.01 10.50 731,862 +0.47(+4.72%)
Dec 01, 2006 10.01 10.05 9.712 10.03 584,274 +0.03(+0.32%)
Nov 30, 2006 9.737 10.13 9.674 9.996 815,824 +0.19(+1.93%)
Nov 29, 2006 9.807 10.15 9.649 9.807 2,444,902 +0.03(+0.32%)
Nov 28, 2006 9.813 9.901 9.535 9.775 633,064 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.775 9.870 676,273 -0.35(-3.39%)
Nov 24, 2006 10.12 10.31 10.11 10.22 158,078 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.09 10.19 326,697 -0.03(-0.31%)
Nov 21, 2006 10.33 10.40 10.19 10.22 543,960 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.34 1,133,833 -0.08(-0.79%)
Nov 17, 2006 10.32 10.42 10.16 10.42 610,945 +0.12(+1.16%)
Nov 16, 2006 10.11 10.34 10.09 10.30 530,695 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.889 10.05 524,888 -0.18(-1.73%)
Nov 14, 2006 9.598 10.27 9.580 10.23 902,290 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.321 9.586 1,187,872 -0.64(-6.29%)
Nov 10, 2006 9.712 10.39 9.655 10.23 854,931 +0.58(+6.01%)
Nov 09, 2006 9.390 9.680 9.365 9.649 1,387,261 +0.13(+1.39%)
Nov 08, 2006 9.617 9.693 9.277 9.517 832,163 -0.13(-1.31%)
Nov 07, 2006 9.554 9.718 9.239 9.643 629,916 +0.11(+1.19%)
Nov 06, 2006 8.917 9.952 8.917 9.529 1,728,852 +0.70(+7.93%)
Nov 03, 2006 9.062 9.062 8.760 8.829 633,831 -0.14(-1.55%)
Nov 02, 2006 8.791 9.062 8.791 8.968 457,048 +0.11(+1.28%)
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.