Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.16 15.36 14.95 15.16 440,915 -0.01(-0.04%)
Mar 29, 2007 15.21 15.21 14.85 15.16 551,932 +0.14(+0.94%)
Mar 28, 2007 15.01 15.21 14.74 15.02 1,162,409 -0.06(-0.38%)
Mar 27, 2007 15.33 15.34 14.84 15.08 950,719 -0.29(-1.92%)
Mar 26, 2007 15.52 15.64 15.23 15.37 640,379 -0.09(-0.58%)
Mar 23, 2007 15.51 15.66 15.34 15.46 704,059 +0.01(+0.08%)
Mar 22, 2007 15.37 15.55 15.27 15.45 1,519,851 +0.07(+0.46%)
Mar 21, 2007 15.30 15.40 14.93 15.38 1,621,272 +0.08(+0.55%)
Mar 20, 2007 14.93 15.36 14.92 15.30 1,949,412 -0.24(-1.57%)
Mar 19, 2007 15.59 15.88 15.42 15.54 671,450 +0.08(+0.54%)
Mar 16, 2007 14.73 15.50 14.55 15.46 909,551 +0.71(+4.78%)
Mar 15, 2007 14.69 15.05 14.68 14.75 388,539 +0.00(+0.00%)
Mar 14, 2007 14.94 15.12 14.49 14.75 762,862 -0.12(-0.82%)
Mar 13, 2007 15.18 15.29 14.72 14.87 1,420,912 -0.30(-1.99%)
Mar 12, 2007 14.56 15.36 14.11 15.18 2,254,392 -0.24(-1.54%)
Mar 09, 2007 15.04 15.51 14.98 15.41 1,007,658 +0.40(+2.65%)
Mar 08, 2007 15.14 15.17 14.91 15.02 556,310 +0.08(+0.56%)
Mar 07, 2007 14.98 15.14 14.69 14.93 842,287 +0.03(+0.22%)
Mar 06, 2007 13.58 14.96 13.58 14.90 1,073,091 +1.34(+9.89%)
Mar 05, 2007 13.93 14.02 13.48 13.56 551,890 -0.49(-3.51%)
Mar 02, 2007 14.28 14.43 14.04 14.05 917,170 -0.38(-2.67%)
Mar 01, 2007 14.15 14.65 13.90 14.44 1,100,040 -0.03(-0.22%)
Feb 28, 2007 14.75 14.88 14.14 14.47 670,219 -0.31(-2.08%)
Feb 27, 2007 15.23 15.29 14.11 14.78 1,257,658 -0.65(-4.24%)
Feb 26, 2007 15.64 15.91 15.37 15.43 591,361 -0.44(-2.75%)
Feb 23, 2007 15.67 15.98 15.66 15.87 400,179 +0.15(+0.94%)
Feb 22, 2007 15.73 15.76 15.52 15.72 316,331 -0.03(-0.16%)
Feb 21, 2007 15.46 15.81 15.40 15.75 836,840 +0.27(+1.74%)
Feb 20, 2007 15.48 15.82 15.24 15.48 518,346 +0.04(+0.25%)
Feb 16, 2007 15.23 15.53 15.06 15.44 814,120 +0.22(+1.43%)
Feb 15, 2007 14.85 15.27 14.69 15.22 845,882 +0.40(+2.68%)
Feb 14, 2007 14.64 14.87 14.50 14.82 409,396 +0.17(+1.14%)
Feb 13, 2007 14.60 14.73 14.45 14.66 270,725 +0.13(+0.93%)
Feb 12, 2007 14.50 14.96 14.34 14.52 622,057 +0.04(+0.27%)
Feb 09, 2007 14.89 15.10 14.34 14.48 673,150 -0.45(-3.01%)
Feb 08, 2007 14.96 15.11 14.75 14.93 440,388 -0.33(-2.18%)
Feb 07, 2007 14.05 15.28 13.85 15.27 1,452,287 +1.26(+8.97%)
Feb 06, 2007 13.87 14.05 13.48 14.01 408,244 +0.15(+1.11%)
Feb 05, 2007 13.48 13.98 13.36 13.85 718,584 +0.30(+2.18%)
Feb 02, 2007 13.44 13.77 13.41 13.56 454,058 +0.19(+1.44%)
Feb 01, 2007 13.57 13.60 13.20 13.37 391,969 -0.10(-0.76%)
Jan 31, 2007 13.88 13.88 13.44 13.47 424,077 -0.46(-3.27%)
Jan 30, 2007 13.46 14.14 13.39 13.93 977,151 +0.52(+3.88%)
Jan 29, 2007 13.39 13.57 13.25 13.41 742,531 -0.08(-0.57%)
Jan 26, 2007 13.41 13.49 13.10 13.48 474,241 +0.07(+0.53%)
Jan 25, 2007 13.47 13.47 13.30 13.41 728,267 +0.05(+0.38%)
Jan 24, 2007 12.95 13.58 12.87 13.36 584,771 +0.47(+3.68%)
Jan 23, 2007 12.62 13.15 12.60 12.89 650,279 +0.24(+1.88%)
Jan 22, 2007 12.87 12.87 12.47 12.65 454,706 -0.14(-1.10%)
Jan 19, 2007 12.72 12.89 12.53 12.79 874,431 +0.07(+0.55%)
Jan 18, 2007 13.11 13.21 12.69 12.72 1,227,494 -0.38(-2.89%)
Jan 17, 2007 13.11 13.28 12.95 13.10 994,160 -0.04(-0.29%)
Jan 16, 2007 13.17 13.27 12.80 13.14 1,054,393 -0.03(-0.24%)
Jan 12, 2007 12.87 13.30 12.81 13.17 1,559,799 +0.22(+1.73%)
Jan 11, 2007 11.17 13.05 11.17 12.94 5,065,164 +1.80(+16.11%)
Jan 10, 2007 11.03 11.23 11.03 11.15 484,586 -0.01(-0.11%)
Jan 09, 2007 11.42 11.56 11.05 11.16 753,295 -0.26(-2.30%)
Jan 08, 2007 10.70 11.44 10.65 11.42 1,637,969 +0.75(+7.03%)
Jan 05, 2007 10.57 11.01 10.54 10.67 667,860 +0.03(+0.30%)
Jan 04, 2007 10.47 10.72 10.38 10.64 508,316 +0.17(+1.65%)
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.