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

Cogent Comm Hlds (NQ: CCOI )

59.28 -0.53 (-0.89%)
Streaming Delayed Price Updated: 11:46 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 (%)
Apr 30, 2010 6.546 6.609 6.426 6.426 332,972 -0.14(-2.11%)
Apr 29, 2010 6.508 6.584 6.464 6.565 355,220 +0.10(+1.56%)
Apr 28, 2010 6.388 6.477 6.294 6.464 228,291 +0.11(+1.69%)
Apr 27, 2010 6.508 6.528 6.325 6.357 296,292 -0.17(-2.61%)
Apr 26, 2010 6.458 6.634 6.458 6.527 430,527 +0.05(+0.78%)
Apr 23, 2010 6.452 6.565 6.382 6.477 448,047 +0.01(+0.20%)
Apr 22, 2010 6.376 6.496 6.231 6.464 491,324 +0.00(+0.00%)
Apr 21, 2010 6.458 6.508 6.420 6.464 273,252 +0.03(+0.49%)
Apr 20, 2010 6.313 6.445 6.313 6.433 605,850 +0.14(+2.20%)
Apr 19, 2010 6.225 6.338 6.218 6.294 275,885 +0.06(+0.91%)
Apr 16, 2010 6.414 6.414 6.199 6.237 452,444 -0.18(-2.85%)
Apr 15, 2010 6.445 6.458 6.325 6.420 348,024 -0.01(-0.20%)
Apr 14, 2010 6.338 6.549 6.325 6.433 380,554 +0.11(+1.80%)
Apr 13, 2010 6.325 6.388 6.281 6.319 449,350 -0.03(-0.40%)
Apr 12, 2010 6.325 6.388 6.313 6.344 654,808 -0.00(-0.05%)
Apr 09, 2010 6.325 6.388 6.281 6.347 719,822 +0.03(+0.50%)
Apr 08, 2010 6.426 6.559 6.218 6.316 637,718 -0.15(-2.39%)
Apr 07, 2010 6.395 6.559 6.395 6.470 639,030 +0.08(+1.28%)
Apr 06, 2010 6.395 6.470 6.363 6.388 337,697 -0.03(-0.39%)
Apr 05, 2010 6.344 6.470 6.315 6.414 526,918 +0.08(+1.19%)
Apr 01, 2010 6.578 6.338 6.338 6.338 3,604,216 -0.23(-3.46%)
Mar 31, 2010 6.742 6.742 6.540 6.565 350,008 -0.22(-3.25%)
Mar 30, 2010 6.855 6.937 6.723 6.786 181,063 -0.06(-0.83%)
Mar 29, 2010 6.874 6.899 6.767 6.843 230,980 +0.01(+0.09%)
Mar 26, 2010 6.981 7.051 6.779 6.836 328,851 -0.09(-1.36%)
Mar 25, 2010 7.126 7.158 6.918 6.931 240,324 -0.16(-2.31%)
Mar 24, 2010 7.170 7.196 7.070 7.095 331,833 -0.11(-1.49%)
Mar 23, 2010 7.145 7.246 6.937 7.202 228,736 +0.08(+1.06%)
Mar 22, 2010 7.044 7.202 6.943 7.126 201,918 +0.04(+0.62%)
Mar 19, 2010 7.246 7.246 6.950 7.082 441,913 -0.15(-2.09%)
Mar 18, 2010 7.240 7.265 7.133 7.234 241,964 +0.02(+0.26%)
Mar 17, 2010 7.227 7.265 7.082 7.215 194,326 +0.03(+0.35%)
Mar 16, 2010 7.164 7.205 7.070 7.189 227,926 +0.03(+0.44%)
Mar 15, 2010 7.089 7.164 6.988 7.158 215,131 +0.09(+1.34%)
Mar 12, 2010 7.271 7.271 7.013 7.063 329,635 -0.15(-2.01%)
Mar 11, 2010 7.145 7.322 7.032 7.208 474,992 -0.01(-0.09%)
Mar 10, 2010 7.170 7.278 7.126 7.215 315,271 +0.03(+0.44%)
Mar 09, 2010 7.189 7.227 7.070 7.183 734,430 -0.04(-0.61%)
Mar 08, 2010 7.240 7.316 7.215 7.227 713,081 +0.03(+0.35%)
Mar 05, 2010 6.773 7.252 6.773 7.202 1,222,508 +0.44(+6.43%)
Mar 04, 2010 6.672 6.767 6.338 6.767 434,686 +0.13(+2.00%)
Mar 03, 2010 6.698 6.792 6.540 6.634 641,399 -0.03(-0.47%)
Mar 02, 2010 6.325 6.666 6.313 6.666 1,228,858 +0.33(+5.17%)
Mar 01, 2010 6.262 6.508 6.243 6.338 2,040,633 +0.13(+2.03%)
Feb 26, 2010 6.338 6.470 6.168 6.212 820,451 -0.11(-1.70%)
Feb 25, 2010 6.313 6.534 6.291 6.319 1,626,641 -0.06(-0.99%)
Feb 24, 2010 6.647 6.723 6.300 6.382 1,518,390 -0.26(-3.98%)
Feb 23, 2010 6.906 6.937 6.622 6.647 2,783,641 -0.25(-3.66%)
Feb 22, 2010 7.025 7.089 6.899 6.899 327,758 -0.11(-1.53%)
Feb 19, 2010 7.089 7.139 6.988 7.007 333,565 -0.08(-1.16%)
Feb 18, 2010 7.189 7.202 7.019 7.089 354,554 -0.13(-1.83%)
Feb 17, 2010 7.114 7.303 7.089 7.221 372,169 +0.15(+2.14%)
Feb 16, 2010 7.057 7.089 6.937 7.070 270,444 +0.06(+0.81%)
Feb 12, 2010 6.943 7.013 7.013 7.013 275,905 -0.03(-0.36%)
Feb 11, 2010 6.798 7.057 6.742 7.038 459,094 +0.24(+3.53%)
Feb 10, 2010 6.786 6.880 6.698 6.798 417,513 -0.03(-0.37%)
Feb 09, 2010 6.874 6.969 6.786 6.824 655,406 +0.04(+0.56%)
Feb 08, 2010 6.761 6.824 6.672 6.786 489,223 +0.00(+0.00%)
Feb 05, 2010 6.937 7.000 6.597 6.786 522,727 -0.13(-1.91%)
Feb 04, 2010 7.057 7.082 6.874 6.918 704,176 -0.18(-2.49%)
Feb 03, 2010 7.057 7.170 6.975 7.095 413,817 +0.06(+0.81%)
Feb 02, 2010 6.943 7.089 6.855 7.038 773,351 +0.14(+2.01%)
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.