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

Cogent Comm Hlds (NQ: CCOI )

63.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2010 6.853 6.853 6.648 6.674 344,302 -0.22(-3.25%)
Mar 30, 2010 6.969 7.052 6.834 6.898 178,112 -0.06(-0.83%)
Mar 29, 2010 6.988 7.014 6.879 6.956 227,215 +0.01(+0.09%)
Mar 26, 2010 7.097 7.168 6.892 6.950 323,490 -0.10(-1.36%)
Mar 25, 2010 7.244 7.277 7.033 7.046 236,407 -0.17(-2.31%)
Mar 24, 2010 7.289 7.315 7.187 7.212 326,424 -0.11(-1.49%)
Mar 23, 2010 7.264 7.366 7.052 7.321 225,008 +0.08(+1.06%)
Mar 22, 2010 7.161 7.321 7.059 7.244 198,626 +0.04(+0.62%)
Mar 19, 2010 7.366 7.366 7.065 7.200 434,709 -0.15(-2.09%)
Mar 18, 2010 7.360 7.385 7.251 7.353 238,020 +0.02(+0.26%)
Mar 17, 2010 7.347 7.385 7.200 7.334 191,158 +0.03(+0.35%)
Mar 16, 2010 7.283 7.325 7.187 7.309 224,211 +0.03(+0.44%)
Mar 15, 2010 7.206 7.283 7.103 7.277 211,624 +0.10(+1.34%)
Mar 12, 2010 7.392 7.392 7.129 7.180 324,262 -0.15(-2.01%)
Mar 11, 2010 7.264 7.443 7.148 7.328 467,249 -0.01(-0.09%)
Mar 10, 2010 7.289 7.398 7.245 7.334 310,131 +0.03(+0.44%)
Mar 09, 2010 7.309 7.347 7.187 7.302 722,458 -0.04(-0.61%)
Mar 08, 2010 7.360 7.437 7.334 7.347 701,457 +0.03(+0.35%)
Mar 05, 2010 6.885 7.373 6.885 7.321 1,202,579 +0.44(+6.43%)
Mar 04, 2010 6.783 6.879 6.443 6.879 427,600 +0.13(+2.00%)
Mar 03, 2010 6.809 6.905 6.648 6.744 630,944 -0.03(-0.47%)
Mar 02, 2010 6.430 6.776 6.417 6.776 1,208,826 +0.33(+5.17%)
Mar 01, 2010 6.366 6.616 6.347 6.443 2,007,367 +0.13(+2.03%)
Feb 26, 2010 6.443 6.578 6.270 6.315 807,076 -0.11(-1.70%)
Feb 25, 2010 6.417 6.642 6.395 6.424 1,600,124 -0.06(-0.99%)
Feb 24, 2010 6.757 6.834 6.405 6.488 1,493,637 -0.27(-3.98%)
Feb 23, 2010 7.020 7.052 6.732 6.757 2,738,263 -0.26(-3.66%)
Feb 22, 2010 7.142 7.206 7.014 7.014 322,415 -0.11(-1.53%)
Feb 19, 2010 7.206 7.257 7.103 7.123 328,127 -0.08(-1.16%)
Feb 18, 2010 7.309 7.321 7.135 7.206 348,774 -0.13(-1.83%)
Feb 17, 2010 7.232 7.424 7.206 7.341 366,102 +0.15(+2.14%)
Feb 16, 2010 7.174 7.206 7.052 7.187 266,036 +0.06(+0.81%)
Feb 12, 2010 7.059 7.129 7.129 7.129 271,408 -0.03(-0.36%)
Feb 11, 2010 6.911 7.174 6.853 7.155 451,610 +0.24(+3.53%)
Feb 10, 2010 6.898 6.994 6.809 6.911 410,707 -0.03(-0.37%)
Feb 09, 2010 6.988 7.084 6.898 6.937 644,721 +0.04(+0.56%)
Feb 08, 2010 6.873 6.937 6.783 6.898 481,248 +0.00(+0.00%)
Feb 05, 2010 7.052 7.116 6.706 6.898 514,205 -0.13(-1.91%)
Feb 04, 2010 7.174 7.200 6.988 7.033 692,697 -0.18(-2.49%)
Feb 03, 2010 7.174 7.289 7.091 7.212 407,071 +0.06(+0.81%)
Feb 02, 2010 7.059 7.206 6.969 7.155 760,744 +0.14(+2.01%)
Feb 01, 2010 7.046 7.161 6.950 7.014 1,105,691 +0.01(+0.18%)
Jan 29, 2010 7.078 7.238 6.950 7.001 617,022 -0.05(-0.73%)
Jan 28, 2010 7.039 7.211 6.962 7.052 860,408 +0.06(+0.92%)
Jan 27, 2010 6.994 7.078 6.930 6.988 506,921 -0.01(-0.18%)
Jan 26, 2010 7.366 7.392 6.988 7.001 772,987 -0.37(-5.04%)
Jan 25, 2010 7.603 7.623 7.129 7.373 973,320 +0.01(+0.09%)
Jan 22, 2010 7.373 7.664 7.315 7.366 1,491,650 -0.01(-0.09%)
Jan 21, 2010 7.559 7.603 7.360 7.373 657,467 -0.15(-1.96%)
Jan 20, 2010 7.603 7.687 7.411 7.520 378,553 -0.11(-1.43%)
Jan 19, 2010 7.488 7.648 7.469 7.629 416,121 +0.18(+2.41%)
Jan 15, 2010 7.648 7.450 7.450 7.450 632,037 -0.16(-2.11%)
Jan 14, 2010 7.648 7.821 7.533 7.610 1,464,314 +0.33(+4.58%)
Jan 13, 2010 7.180 7.392 7.180 7.277 1,061,269 +0.13(+1.89%)
Jan 12, 2010 7.071 7.238 7.033 7.142 773,520 +0.03(+0.36%)
Jan 11, 2010 6.917 7.174 6.882 7.116 1,253,267 +0.24(+3.54%)
Jan 08, 2010 6.680 6.905 6.680 6.873 541,989 +0.19(+2.78%)
Jan 07, 2010 6.744 6.834 6.507 6.687 287,781 -0.06(-0.86%)
Jan 06, 2010 6.462 6.834 6.462 6.744 786,828 +0.31(+4.78%)
Jan 05, 2010 6.373 6.623 6.308 6.437 874,436 +0.07(+1.11%)
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.