Skip to main content

Cogent Comm Hlds (NQ: CCOI )

64.58 -0.23 (-0.35%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 12.36 12.46 12.20 12.23 271,007 +0.00(+0.00%)
Mar 29, 2012 12.45 12.45 12.23 12.23 453,895 -0.31(-2.50%)
Mar 28, 2012 12.68 12.75 12.42 12.55 780,940 -0.09(-0.71%)
Mar 27, 2012 12.82 12.97 12.63 12.64 500,828 -0.17(-1.35%)
Mar 26, 2012 12.57 12.92 12.47 12.81 666,670 +0.40(+3.26%)
Mar 23, 2012 12.37 12.43 12.30 12.41 247,598 +0.06(+0.52%)
Mar 22, 2012 12.21 12.38 12.21 12.34 392,370 -0.04(-0.31%)
Mar 21, 2012 12.42 12.51 12.28 12.38 371,214 -0.04(-0.31%)
Mar 20, 2012 12.28 12.50 12.24 12.42 810,308 -0.30(-2.37%)
Mar 19, 2012 12.17 12.98 12.16 12.72 1,656,100 +0.63(+5.25%)
Mar 16, 2012 12.17 12.17 12.01 12.08 552,421 -0.01(-0.11%)
Mar 15, 2012 11.88 12.13 11.76 12.10 302,981 +0.16(+1.34%)
Mar 14, 2012 11.95 12.01 11.85 11.94 313,987 -0.04(-0.37%)
Mar 13, 2012 11.96 12.04 11.82 11.98 473,992 +0.12(+1.03%)
Mar 12, 2012 11.83 12.00 11.78 11.86 304,878 +0.00(+0.00%)
Mar 09, 2012 11.88 12.03 11.70 11.86 408,883 -0.03(-0.22%)
Mar 08, 2012 11.59 12.03 11.59 11.89 427,255 +0.35(+3.00%)
Mar 07, 2012 11.60 11.79 11.38 11.54 1,129,937 +0.00(+0.00%)
Mar 06, 2012 11.65 11.65 11.17 11.54 1,364,878 -0.20(-1.69%)
Mar 05, 2012 11.85 11.85 11.64 11.74 664,559 -0.17(-1.40%)
Mar 02, 2012 12.14 12.16 11.87 11.91 1,013,258 -0.23(-1.90%)
Mar 01, 2012 11.83 12.23 11.73 12.14 1,116,950 +0.33(+2.77%)
Feb 29, 2012 11.92 12.09 11.81 11.81 623,377 -0.12(-0.97%)
Feb 28, 2012 11.82 12.14 11.80 11.92 2,526,825 +0.09(+0.76%)
Feb 27, 2012 11.53 11.92 11.23 11.83 1,769,091 +0.65(+5.79%)
Feb 24, 2012 11.24 11.48 11.09 11.19 1,015,123 -0.21(-1.80%)
Feb 23, 2012 11.30 11.45 10.92 11.39 871,378 +0.08(+0.68%)
Feb 22, 2012 11.56 11.74 11.24 11.32 1,914,959 -0.25(-2.16%)
Feb 21, 2012 11.77 11.78 11.51 11.57 1,287,946 -0.21(-1.74%)
Feb 17, 2012 11.78 11.86 11.66 11.77 404,051 +0.04(+0.38%)
Feb 16, 2012 11.57 11.75 11.52 11.73 661,436 +0.15(+1.27%)
Feb 15, 2012 11.62 11.73 11.53 11.58 820,929 -0.01(-0.11%)
Feb 14, 2012 11.54 11.73 11.48 11.59 1,196,600 +0.04(+0.39%)
Feb 13, 2012 11.40 11.81 11.39 11.55 1,403,340 +0.25(+2.24%)
Feb 10, 2012 10.95 11.44 10.92 11.29 1,571,026 +0.26(+2.35%)
Feb 09, 2012 11.00 11.09 10.86 11.03 753,211 +0.03(+0.23%)
Feb 08, 2012 10.98 11.33 10.92 11.01 901,484 +0.08(+0.70%)
Feb 07, 2012 10.76 11.06 10.75 10.93 1,478,846 +0.17(+1.61%)
Feb 06, 2012 10.39 10.79 10.25 10.76 779,232 +0.34(+3.26%)
Feb 03, 2012 10.55 10.60 10.41 10.42 840,155 +0.01(+0.06%)
Feb 02, 2012 10.16 10.44 10.09 10.41 486,676 +0.25(+2.46%)
Feb 01, 2012 9.860 10.21 9.738 10.16 783,299 +0.39(+4.00%)
Jan 31, 2012 9.841 9.943 9.687 9.770 763,511 -0.04(-0.39%)
Jan 30, 2012 10.07 10.10 9.790 9.809 416,073 -0.37(-3.59%)
Jan 27, 2012 9.636 10.28 9.508 10.17 1,269,946 +0.62(+6.51%)
Jan 26, 2012 9.572 9.617 9.392 9.552 955,058 +0.06(+0.61%)
Jan 25, 2012 9.713 9.841 9.463 9.495 1,056,504 -0.22(-2.24%)
Jan 24, 2012 9.873 9.905 9.681 9.713 564,539 -0.18(-1.81%)
Jan 23, 2012 9.937 10.24 9.732 9.892 1,174,488 +0.08(+0.85%)
Jan 20, 2012 11.54 11.69 9.296 9.809 14,460,064 -2.25(-18.66%)
Jan 19, 2012 12.31 12.39 12.01 12.06 1,051,988 -0.25(-2.03%)
Jan 18, 2012 12.02 12.50 11.89 12.31 1,188,704 +0.29(+2.45%)
Jan 17, 2012 11.61 12.05 11.46 12.01 828,505 +0.52(+4.52%)
Jan 13, 2012 11.45 11.58 11.22 11.49 1,999,419 -0.10(-0.83%)
Jan 12, 2012 11.37 11.60 11.20 11.59 307,173 +0.20(+1.74%)
Jan 11, 2012 11.00 11.39 11.00 11.39 416,247 +0.31(+2.84%)
Jan 10, 2012 10.96 11.09 10.77 11.08 641,499 +0.28(+2.55%)
Jan 09, 2012 10.87 10.92 10.64 10.80 647,205 -0.01(-0.06%)
Jan 06, 2012 10.76 11.05 10.62 10.81 777,527 +0.02(+0.18%)
Jan 05, 2012 10.62 10.81 10.41 10.79 324,263 +0.09(+0.84%)
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.