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

Cogent Comm Hlds (NQ: CCOI )

59.16 -0.66 (-1.10%)
Streaming Delayed Price Updated: 12:14 PM 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 6.549 6.613 6.430 6.430 332,804 -0.14(-2.11%)
Apr 29, 2010 6.512 6.587 6.467 6.568 355,041 +0.10(+1.56%)
Apr 28, 2010 6.392 6.480 6.297 6.467 228,176 +0.11(+1.69%)
Apr 27, 2010 6.512 6.532 6.329 6.360 296,143 -0.17(-2.61%)
Apr 26, 2010 6.461 6.638 6.461 6.531 430,310 +0.05(+0.78%)
Apr 23, 2010 6.455 6.568 6.385 6.480 447,821 +0.01(+0.20%)
Apr 22, 2010 6.379 6.499 6.234 6.467 491,076 +0.00(+0.00%)
Apr 21, 2010 6.461 6.512 6.423 6.467 273,115 +0.03(+0.49%)
Apr 20, 2010 6.316 6.449 6.316 6.436 605,545 +0.14(+2.20%)
Apr 19, 2010 6.228 6.341 6.221 6.297 275,745 +0.06(+0.91%)
Apr 16, 2010 6.417 6.417 6.202 6.240 452,216 -0.18(-2.85%)
Apr 15, 2010 6.449 6.461 6.329 6.423 347,849 -0.01(-0.20%)
Apr 14, 2010 6.341 6.553 6.329 6.436 380,362 +0.11(+1.80%)
Apr 13, 2010 6.329 6.392 6.284 6.322 449,123 -0.03(-0.40%)
Apr 12, 2010 6.329 6.392 6.316 6.348 654,478 -0.00(-0.05%)
Apr 09, 2010 6.329 6.392 6.284 6.351 719,459 +0.03(+0.50%)
Apr 08, 2010 6.430 6.562 6.221 6.319 637,396 -0.15(-2.39%)
Apr 07, 2010 6.398 6.562 6.398 6.474 638,708 +0.08(+1.28%)
Apr 06, 2010 6.398 6.474 6.366 6.392 337,527 -0.03(-0.39%)
Apr 05, 2010 6.348 6.474 6.318 6.417 526,652 +0.08(+1.19%)
Apr 01, 2010 6.581 6.341 6.341 6.341 3,602,399 -0.23(-3.46%)
Mar 31, 2010 6.745 6.745 6.543 6.568 349,832 -0.22(-3.25%)
Mar 30, 2010 6.859 6.941 6.726 6.789 180,972 -0.06(-0.83%)
Mar 29, 2010 6.878 6.903 6.770 6.846 230,864 +0.01(+0.09%)
Mar 26, 2010 6.985 7.054 6.783 6.840 328,685 -0.09(-1.36%)
Mar 25, 2010 7.130 7.161 6.922 6.934 240,203 -0.16(-2.31%)
Mar 24, 2010 7.174 7.199 7.073 7.098 331,666 -0.11(-1.49%)
Mar 23, 2010 7.149 7.250 6.941 7.206 228,621 +0.08(+1.06%)
Mar 22, 2010 7.048 7.206 6.947 7.130 201,816 +0.04(+0.62%)
Mar 19, 2010 7.250 7.250 6.953 7.086 441,690 -0.15(-2.09%)
Mar 18, 2010 7.244 7.269 7.136 7.237 241,842 +0.02(+0.26%)
Mar 17, 2010 7.231 7.269 7.086 7.218 194,228 +0.03(+0.35%)
Mar 16, 2010 7.168 7.209 7.073 7.193 227,811 +0.03(+0.44%)
Mar 15, 2010 7.092 7.168 6.991 7.161 215,023 +0.09(+1.34%)
Mar 12, 2010 7.275 7.275 7.016 7.067 329,469 -0.15(-2.01%)
Mar 11, 2010 7.149 7.326 7.035 7.212 474,752 -0.01(-0.09%)
Mar 10, 2010 7.174 7.281 7.130 7.218 315,112 +0.03(+0.44%)
Mar 09, 2010 7.193 7.231 7.073 7.187 734,060 -0.04(-0.61%)
Mar 08, 2010 7.244 7.319 7.218 7.231 712,721 +0.03(+0.35%)
Mar 05, 2010 6.777 7.256 6.777 7.206 1,221,891 +0.44(+6.43%)
Mar 04, 2010 6.676 6.770 6.341 6.770 434,467 +0.13(+2.00%)
Mar 03, 2010 6.701 6.796 6.543 6.638 641,076 -0.03(-0.47%)
Mar 02, 2010 6.329 6.669 6.316 6.669 1,228,239 +0.33(+5.17%)
Mar 01, 2010 6.266 6.512 6.247 6.341 2,039,604 +0.13(+2.03%)
Feb 26, 2010 6.341 6.474 6.171 6.215 820,037 -0.11(-1.70%)
Feb 25, 2010 6.316 6.537 6.294 6.322 1,625,821 -0.06(-0.99%)
Feb 24, 2010 6.650 6.726 6.303 6.385 1,517,624 -0.27(-3.98%)
Feb 23, 2010 6.909 6.941 6.625 6.650 2,782,237 -0.25(-3.66%)
Feb 22, 2010 7.029 7.092 6.903 6.903 327,593 -0.11(-1.53%)
Feb 19, 2010 7.092 7.143 6.991 7.010 333,397 -0.08(-1.16%)
Feb 18, 2010 7.193 7.206 7.023 7.092 354,375 -0.13(-1.83%)
Feb 17, 2010 7.117 7.307 7.092 7.225 371,982 +0.15(+2.14%)
Feb 16, 2010 7.061 7.092 6.941 7.073 270,308 +0.06(+0.81%)
Feb 12, 2010 6.947 7.016 7.016 7.016 275,766 -0.03(-0.36%)
Feb 11, 2010 6.802 7.061 6.745 7.042 458,862 +0.24(+3.53%)
Feb 10, 2010 6.789 6.884 6.701 6.802 417,303 -0.03(-0.37%)
Feb 09, 2010 6.878 6.972 6.789 6.827 655,075 +0.04(+0.56%)
Feb 08, 2010 6.764 6.827 6.676 6.789 488,976 +0.00(+0.00%)
Feb 05, 2010 6.941 7.004 6.600 6.789 522,463 -0.13(-1.91%)
Feb 04, 2010 7.061 7.086 6.878 6.922 703,821 -0.18(-2.49%)
Feb 03, 2010 7.061 7.174 6.979 7.098 413,608 +0.06(+0.81%)
Feb 02, 2010 6.947 7.092 6.859 7.042 772,961 +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.