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

Cogent Comm Hlds (NQ: CCOI )

59.23 -0.58 (-0.97%)
Streaming Delayed Price Updated: 10:46 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 6.796 6.884 6.770 6.846 261,753 +0.02(+0.28%)
Oct 28, 2010 7.212 7.212 6.814 6.827 185,652 -0.30(-4.16%)
Oct 27, 2010 7.149 7.269 6.846 7.124 370,433 -0.01(-0.09%)
Oct 25, 2010 7.067 7.244 7.067 7.130 174,289 +0.09(+1.35%)
Oct 22, 2010 7.035 7.079 6.909 7.035 319,344 +0.04(+0.63%)
Oct 21, 2010 6.915 7.035 6.871 6.991 619,996 +0.12(+1.74%)
Oct 20, 2010 6.600 6.915 6.562 6.871 451,271 +0.31(+4.71%)
Oct 19, 2010 6.531 6.669 6.486 6.562 287,115 -0.08(-1.23%)
Oct 18, 2010 6.398 6.644 6.379 6.644 176,092 +0.28(+4.36%)
Oct 15, 2010 6.562 6.568 6.355 6.366 315,885 -0.11(-1.66%)
Oct 14, 2010 6.467 6.587 6.392 6.474 216,253 -0.03(-0.39%)
Oct 13, 2010 6.215 6.537 6.158 6.499 460,338 +0.31(+4.99%)
Oct 12, 2010 6.202 6.202 6.001 6.190 179,630 -0.06(-0.91%)
Oct 11, 2010 6.196 6.310 6.158 6.247 175,446 +0.04(+0.71%)
Oct 08, 2010 6.146 6.234 6.007 6.202 147,004 +0.08(+1.24%)
Oct 07, 2010 6.089 6.177 6.007 6.127 154,865 +0.09(+1.57%)
Oct 06, 2010 6.095 6.095 5.874 6.032 308,771 -0.08(-1.34%)
Oct 05, 2010 5.969 6.158 5.918 6.114 336,216 +0.23(+3.86%)
Oct 04, 2010 5.975 6.001 5.792 5.887 151,953 -0.11(-1.89%)
Oct 01, 2010 5.994 6.013 5.881 6.001 154,614 +0.03(+0.42%)
Sep 30, 2010 5.900 5.994 5.754 5.975 313,310 +0.15(+2.49%)
Sep 29, 2010 5.912 5.925 5.786 5.830 193,119 -0.12(-2.01%)
Sep 28, 2010 5.868 5.969 5.679 5.950 130,914 +0.11(+1.95%)
Sep 27, 2010 5.830 5.862 5.748 5.836 131,014 +0.03(+0.43%)
Sep 24, 2010 5.811 5.843 5.710 5.811 286,819 +0.09(+1.54%)
Sep 23, 2010 5.742 5.887 5.666 5.723 134,577 -0.06(-1.09%)
Sep 22, 2010 5.862 5.887 5.433 5.786 125,679 -0.08(-1.40%)
Sep 21, 2010 5.874 6.007 5.773 5.868 314,446 +0.01(+0.11%)
Sep 20, 2010 5.578 5.900 5.565 5.862 497,375 +0.32(+5.81%)
Sep 17, 2010 5.565 5.736 5.395 5.540 585,934 -0.01(-0.23%)
Sep 15, 2010 5.464 5.584 5.426 5.553 416,938 +0.09(+1.62%)
Sep 14, 2010 5.527 5.527 5.388 5.464 218,079 -0.07(-1.25%)
Sep 13, 2010 5.584 5.597 5.452 5.534 286,004 +0.01(+0.11%)
Sep 10, 2010 5.496 5.553 5.420 5.527 152,820 +0.04(+0.69%)
Sep 09, 2010 5.590 5.590 5.458 5.489 87,037 -0.01(-0.11%)
Sep 08, 2010 5.641 5.660 5.458 5.496 262,331 -0.11(-1.91%)
Sep 07, 2010 5.963 5.963 5.590 5.603 171,897 -0.37(-6.23%)
Sep 03, 2010 5.824 6.001 5.761 5.975 208,439 +0.22(+3.84%)
Sep 02, 2010 5.780 5.824 5.698 5.754 123,218 -0.06(-1.08%)
Sep 01, 2010 5.578 5.818 5.489 5.818 218,079 +0.32(+5.73%)
Aug 31, 2010 5.496 5.553 5.370 5.502 177,298 -0.01(-0.11%)
Aug 30, 2010 5.685 5.767 5.508 5.508 173,300 -0.22(-3.85%)
Aug 27, 2010 5.571 5.742 5.489 5.729 384,372 +0.24(+4.37%)
Aug 26, 2010 5.294 5.565 5.294 5.489 263,407 +0.21(+3.94%)
Aug 25, 2010 5.237 5.300 5.023 5.281 473,811 -0.01(-0.12%)
Aug 24, 2010 5.193 5.357 5.193 5.288 151,505 +0.00(+0.00%)
Aug 23, 2010 5.269 5.376 5.269 5.288 281,651 +0.05(+0.96%)
Aug 20, 2010 5.300 5.376 5.209 5.237 320,226 -0.08(-1.43%)
Aug 19, 2010 5.376 5.401 5.313 5.313 869,198 -0.10(-1.86%)
Aug 18, 2010 5.534 5.534 5.357 5.414 189,858 -0.11(-2.05%)
Aug 17, 2010 5.489 5.546 5.407 5.527 160,928 +0.11(+2.10%)
Aug 16, 2010 5.294 5.445 5.294 5.414 194,339 +0.08(+1.42%)
Aug 13, 2010 5.452 5.452 5.275 5.338 309,806 -0.15(-2.76%)
Aug 12, 2010 5.212 5.502 5.174 5.489 737,670 +0.18(+3.45%)
Aug 11, 2010 5.382 5.455 5.193 5.306 583,292 -0.18(-3.33%)
Aug 10, 2010 5.691 5.723 5.407 5.489 281,971 -0.23(-3.97%)
Aug 09, 2010 5.710 5.849 5.628 5.717 210,500 +0.07(+1.23%)
Aug 06, 2010 5.918 5.918 5.584 5.647 267,265 -0.03(-0.56%)
Aug 05, 2010 5.780 5.849 5.584 5.679 499,288 +0.00(+0.00%)
Aug 04, 2010 5.508 5.685 5.439 5.679 442,137 +0.19(+3.45%)
Aug 03, 2010 5.445 5.590 5.370 5.489 343,971 +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.