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

Cogent Comm Hlds (NQ: CCOI )

59.30 -0.51 (-0.84%)
Streaming Delayed Price Updated: 10:51 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 (%)
Dec 29, 2006 10.07 10.29 10.07 10.23 277,466 +0.13(+1.25%)
Dec 28, 2006 10.09 10.25 9.926 10.10 277,519 -0.02(-0.19%)
Dec 27, 2006 9.611 10.17 9.542 10.12 593,929 +0.56(+5.87%)
Dec 26, 2006 9.649 9.762 9.491 9.561 216,918 -0.08(-0.79%)
Dec 22, 2006 9.945 9.971 9.567 9.636 308,456 -0.34(-3.41%)
Dec 21, 2006 9.838 10.09 9.718 9.977 817,404 +0.08(+0.83%)
Dec 20, 2006 9.680 9.939 9.592 9.895 552,911 +0.28(+2.95%)
Dec 19, 2006 9.586 9.750 9.308 9.611 1,405,135 +0.06(+0.59%)
Dec 18, 2006 9.870 9.895 9.491 9.554 711,424 -0.33(-3.38%)
Dec 15, 2006 10.02 10.02 9.731 9.889 1,085,755 -0.11(-1.07%)
Dec 14, 2006 10.07 10.18 9.964 9.996 687,176 -0.01(-0.13%)
Dec 13, 2006 10.24 10.28 9.983 10.01 519,800 -0.22(-2.16%)
Dec 12, 2006 10.14 10.36 10.09 10.23 362,527 +0.03(+0.25%)
Dec 11, 2006 10.15 10.38 9.750 10.20 685,259 -0.21(-2.00%)
Dec 08, 2006 10.42 10.51 10.05 10.41 717,706 -0.10(-0.96%)
Dec 07, 2006 10.53 10.58 10.41 10.51 213,048 +0.03(+0.30%)
Dec 06, 2006 10.48 10.69 10.41 10.48 409,461 -0.06(-0.54%)
Dec 05, 2006 10.53 10.72 10.41 10.54 574,646 +0.04(+0.36%)
Dec 04, 2006 10.03 10.53 10.01 10.50 731,862 +0.47(+4.72%)
Dec 01, 2006 10.01 10.05 9.712 10.03 584,274 +0.03(+0.32%)
Nov 30, 2006 9.737 10.13 9.674 9.996 815,824 +0.19(+1.93%)
Nov 29, 2006 9.807 10.15 9.649 9.807 2,444,902 +0.03(+0.32%)
Nov 28, 2006 9.813 9.901 9.535 9.775 633,064 -0.09(-0.96%)
Nov 27, 2006 10.16 10.27 9.775 9.870 676,273 -0.35(-3.39%)
Nov 24, 2006 10.12 10.31 10.11 10.22 158,078 +0.03(+0.31%)
Nov 22, 2006 10.20 10.27 10.09 10.19 326,697 -0.03(-0.31%)
Nov 21, 2006 10.33 10.40 10.19 10.22 543,960 -0.13(-1.22%)
Nov 20, 2006 10.44 10.64 10.18 10.34 1,133,833 -0.08(-0.79%)
Nov 17, 2006 10.32 10.42 10.16 10.42 610,945 +0.12(+1.16%)
Nov 16, 2006 10.11 10.34 10.09 10.30 530,695 +0.25(+2.51%)
Nov 15, 2006 10.23 10.23 9.889 10.05 524,888 -0.18(-1.73%)
Nov 14, 2006 9.598 10.27 9.580 10.23 902,290 +0.64(+6.71%)
Nov 13, 2006 10.28 10.41 9.321 9.586 1,187,872 -0.64(-6.29%)
Nov 10, 2006 9.712 10.39 9.655 10.23 854,931 +0.58(+6.01%)
Nov 09, 2006 9.390 9.680 9.365 9.649 1,387,261 +0.13(+1.39%)
Nov 08, 2006 9.617 9.693 9.277 9.517 832,163 -0.13(-1.31%)
Nov 07, 2006 9.554 9.718 9.239 9.643 629,916 +0.11(+1.19%)
Nov 06, 2006 8.917 9.952 8.917 9.529 1,728,852 +0.70(+7.93%)
Nov 03, 2006 9.062 9.062 8.760 8.829 633,831 -0.14(-1.55%)
Nov 02, 2006 8.791 9.062 8.791 8.968 457,048 +0.11(+1.28%)
Nov 01, 2006 8.993 8.993 8.760 8.854 719,406 -0.08(-0.85%)
Oct 31, 2006 8.898 9.018 8.848 8.930 468,413 +0.07(+0.78%)
Oct 30, 2006 9.308 9.315 8.829 8.861 995,677 -0.45(-4.87%)
Oct 27, 2006 9.302 9.422 9.245 9.315 871,253 +0.01(+0.14%)
Oct 26, 2006 9.233 9.441 9.214 9.302 1,135,453 +0.10(+1.10%)
Oct 25, 2006 8.892 9.327 8.861 9.201 967,287 +0.30(+3.33%)
Oct 24, 2006 8.924 8.943 8.798 8.905 624,674 -0.03(-0.28%)
Oct 23, 2006 8.495 8.930 8.495 8.930 882,011 +0.43(+5.04%)
Oct 20, 2006 8.772 8.772 8.495 8.501 383,951 -0.21(-2.46%)
Oct 19, 2006 9.195 9.201 8.646 8.716 900,683 -0.11(-1.22%)
Oct 18, 2006 8.621 8.962 8.545 8.823 2,102,837 +0.22(+2.60%)
Oct 17, 2006 7.965 8.608 7.965 8.599 1,781,055 +0.57(+7.11%)
Oct 16, 2006 7.795 8.085 7.707 8.028 250,812 +0.26(+3.41%)
Oct 13, 2006 7.612 7.820 7.505 7.763 361,734 +0.13(+1.74%)
Oct 12, 2006 7.662 7.707 7.524 7.631 396,503 +0.03(+0.41%)
Oct 11, 2006 7.688 7.757 7.561 7.599 316,937 -0.15(-1.87%)
Oct 10, 2006 7.681 7.757 7.574 7.744 339,373 +0.05(+0.66%)
Oct 09, 2006 7.587 7.744 7.511 7.694 362,402 +0.07(+0.91%)
Oct 06, 2006 7.593 7.763 7.512 7.625 935,505 +0.08(+1.09%)
Oct 05, 2006 7.234 7.694 7.234 7.543 665,738 +0.30(+4.09%)
Oct 04, 2006 7.429 7.429 7.196 7.246 800,199 +0.16(+2.22%)
Oct 03, 2006 7.183 7.183 7.025 7.089 237,472 -0.04(-0.62%)
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.