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

Cogent Comm Hlds (NQ: CCOI )

59.31 -0.50 (-0.84%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 22, 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 (%)
Oct 29, 2010 6.792 6.880 6.767 6.843 261,885 +0.02(+0.28%)
Oct 28, 2010 7.208 7.208 6.811 6.824 185,746 -0.30(-4.16%)
Oct 27, 2010 7.145 7.265 6.843 7.120 370,620 -0.01(-0.09%)
Oct 25, 2010 7.063 7.240 7.063 7.126 174,377 +0.09(+1.35%)
Oct 22, 2010 7.032 7.076 6.906 7.032 319,505 +0.04(+0.63%)
Oct 21, 2010 6.912 7.032 6.868 6.988 620,309 +0.12(+1.74%)
Oct 20, 2010 6.597 6.912 6.559 6.868 451,499 +0.31(+4.71%)
Oct 19, 2010 6.527 6.666 6.483 6.559 287,260 -0.08(-1.23%)
Oct 18, 2010 6.395 6.641 6.376 6.641 176,181 +0.28(+4.36%)
Oct 15, 2010 6.559 6.565 6.352 6.363 316,045 -0.11(-1.66%)
Oct 14, 2010 6.464 6.584 6.389 6.470 216,362 -0.03(-0.39%)
Oct 13, 2010 6.212 6.534 6.155 6.496 460,570 +0.31(+4.99%)
Oct 12, 2010 6.199 6.199 5.997 6.187 179,720 -0.06(-0.91%)
Oct 11, 2010 6.193 6.306 6.155 6.243 175,534 +0.04(+0.71%)
Oct 08, 2010 6.143 6.231 6.004 6.199 147,078 +0.08(+1.24%)
Oct 07, 2010 6.086 6.174 6.004 6.124 154,943 +0.09(+1.57%)
Oct 06, 2010 6.092 6.092 5.871 6.029 308,927 -0.08(-1.34%)
Oct 05, 2010 5.966 6.155 5.915 6.111 336,386 +0.23(+3.86%)
Oct 04, 2010 5.972 5.997 5.789 5.884 152,030 -0.11(-1.89%)
Oct 01, 2010 5.991 6.010 5.878 5.997 154,692 +0.03(+0.42%)
Sep 30, 2010 5.897 5.991 5.752 5.972 313,468 +0.15(+2.49%)
Sep 29, 2010 5.909 5.922 5.783 5.827 193,216 -0.12(-2.01%)
Sep 28, 2010 5.865 5.966 5.676 5.947 130,980 +0.11(+1.95%)
Sep 27, 2010 5.827 5.859 5.745 5.834 131,080 +0.03(+0.43%)
Sep 24, 2010 5.808 5.840 5.707 5.808 286,964 +0.09(+1.54%)
Sep 23, 2010 5.739 5.884 5.663 5.720 134,645 -0.06(-1.09%)
Sep 22, 2010 5.859 5.884 5.430 5.783 125,743 -0.08(-1.40%)
Sep 21, 2010 5.871 6.004 5.770 5.865 314,605 +0.01(+0.11%)
Sep 20, 2010 5.575 5.897 5.562 5.859 497,626 +0.32(+5.81%)
Sep 17, 2010 5.562 5.733 5.392 5.537 586,229 -0.01(-0.23%)
Sep 15, 2010 5.461 5.581 5.424 5.550 417,148 +0.09(+1.62%)
Sep 14, 2010 5.524 5.524 5.386 5.461 218,189 -0.07(-1.25%)
Sep 13, 2010 5.581 5.594 5.449 5.531 286,149 +0.01(+0.11%)
Sep 10, 2010 5.493 5.550 5.417 5.524 152,897 +0.04(+0.69%)
Sep 09, 2010 5.588 5.588 5.455 5.487 87,081 -0.01(-0.11%)
Sep 08, 2010 5.638 5.657 5.455 5.493 262,464 -0.11(-1.91%)
Sep 07, 2010 5.960 5.960 5.588 5.600 171,984 -0.37(-6.23%)
Sep 03, 2010 5.821 5.997 5.758 5.972 208,545 +0.22(+3.84%)
Sep 02, 2010 5.777 5.821 5.695 5.752 123,280 -0.06(-1.08%)
Sep 01, 2010 5.575 5.815 5.487 5.815 218,189 +0.32(+5.73%)
Aug 31, 2010 5.493 5.550 5.367 5.499 177,388 -0.01(-0.11%)
Aug 30, 2010 5.682 5.764 5.506 5.506 173,387 -0.22(-3.85%)
Aug 27, 2010 5.569 5.739 5.487 5.726 384,566 +0.24(+4.37%)
Aug 26, 2010 5.291 5.562 5.291 5.487 263,540 +0.21(+3.94%)
Aug 25, 2010 5.234 5.297 5.020 5.279 474,050 -0.01(-0.12%)
Aug 24, 2010 5.190 5.354 5.190 5.285 151,581 +0.00(+0.00%)
Aug 23, 2010 5.266 5.373 5.266 5.285 281,793 +0.05(+0.96%)
Aug 20, 2010 5.297 5.373 5.206 5.234 320,388 -0.08(-1.43%)
Aug 19, 2010 5.373 5.398 5.310 5.310 869,637 -0.10(-1.86%)
Aug 18, 2010 5.531 5.531 5.354 5.411 189,954 -0.11(-2.05%)
Aug 17, 2010 5.487 5.543 5.405 5.524 161,010 +0.11(+2.10%)
Aug 16, 2010 5.291 5.443 5.291 5.411 194,437 +0.08(+1.42%)
Aug 13, 2010 5.449 5.449 5.272 5.335 309,962 -0.15(-2.76%)
Aug 12, 2010 5.209 5.499 5.171 5.487 738,043 +0.18(+3.45%)
Aug 11, 2010 5.379 5.452 5.190 5.304 583,586 -0.18(-3.33%)
Aug 10, 2010 5.688 5.720 5.405 5.487 282,113 -0.23(-3.97%)
Aug 09, 2010 5.707 5.846 5.625 5.714 210,606 +0.07(+1.23%)
Aug 06, 2010 5.915 5.915 5.581 5.644 267,400 -0.03(-0.56%)
Aug 05, 2010 5.777 5.846 5.581 5.676 499,539 +0.00(+0.00%)
Aug 04, 2010 5.506 5.682 5.436 5.676 442,360 +0.19(+3.45%)
Aug 03, 2010 5.443 5.588 5.367 5.487 344,144 +0.03(+0.58%)
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.