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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 24, 2011 8.753 9.170 8.470 9.006 945,365 +0.25(+2.88%)
May 23, 2011 8.785 8.804 8.678 8.753 191,851 -0.23(-2.60%)
May 20, 2011 8.999 9.050 8.816 8.987 252,016 -0.08(-0.83%)
May 19, 2011 9.132 9.144 8.930 9.062 216,581 +0.01(+0.14%)
May 18, 2011 8.861 9.176 8.741 9.050 371,426 +0.20(+2.21%)
May 17, 2011 8.766 8.898 8.728 8.854 297,730 +0.01(+0.07%)
May 16, 2011 9.044 9.163 8.823 8.848 348,583 -0.25(-2.77%)
May 13, 2011 9.384 9.422 9.050 9.100 424,284 -0.24(-2.57%)
May 12, 2011 9.264 9.384 9.195 9.340 174,849 +0.00(+0.00%)
May 11, 2011 9.428 9.548 9.289 9.340 215,566 -0.14(-1.46%)
May 10, 2011 9.315 9.498 9.315 9.479 201,531 +0.17(+1.83%)
May 09, 2011 9.220 9.321 9.157 9.308 217,775 +0.06(+0.65%)
May 06, 2011 9.233 9.428 9.189 9.248 461,683 +0.14(+1.56%)
May 05, 2011 8.779 9.252 8.742 9.107 517,423 +0.25(+2.85%)
May 04, 2011 9.018 9.018 8.779 8.854 357,421 -0.19(-2.09%)
May 03, 2011 9.088 9.226 8.936 9.044 349,642 -0.06(-0.62%)
May 02, 2011 9.075 9.239 9.018 9.100 709,421 -0.05(-0.55%)
Apr 29, 2011 9.037 9.151 8.955 9.151 266,672 +0.15(+1.61%)
Apr 28, 2011 8.980 9.069 8.842 9.006 261,606 -0.01(-0.07%)
Apr 27, 2011 8.728 9.144 8.728 9.012 473,048 +0.28(+3.25%)
Apr 26, 2011 8.791 8.930 8.716 8.728 432,750 -0.04(-0.50%)
Apr 25, 2011 8.772 8.772 8.690 8.772 214,659 +0.06(+0.65%)
Apr 21, 2011 8.753 8.798 8.627 8.716 135,097 +0.05(+0.58%)
Apr 20, 2011 8.602 8.671 8.495 8.665 274,088 +0.21(+2.54%)
Apr 19, 2011 8.325 8.571 8.325 8.451 765,389 +0.18(+2.13%)
Apr 18, 2011 7.997 8.284 7.997 8.274 591,736 +0.08(+1.00%)
Apr 15, 2011 8.192 8.293 8.066 8.192 1,133,024 -0.04(-0.54%)
Apr 14, 2011 8.381 8.444 8.173 8.236 616,619 -0.25(-2.97%)
Apr 13, 2011 8.993 9.025 8.432 8.489 765,622 -0.42(-4.74%)
Apr 12, 2011 9.226 9.276 8.892 8.911 749,502 -0.37(-4.01%)
Apr 11, 2011 9.207 9.611 9.195 9.283 1,080,113 +0.13(+1.38%)
Apr 08, 2011 9.239 9.252 9.025 9.157 432,870 -0.01(-0.07%)
Apr 07, 2011 9.245 9.296 9.107 9.163 490,208 -0.07(-0.75%)
Apr 06, 2011 9.271 9.289 9.163 9.233 318,748 -0.02(-0.20%)
Apr 05, 2011 9.277 9.458 9.220 9.252 217,719 -0.05(-0.54%)
Apr 04, 2011 9.239 9.371 9.226 9.302 320,267 +0.06(+0.61%)
Apr 01, 2011 9.031 9.460 8.974 9.245 367,482 +0.26(+2.88%)
Mar 31, 2011 8.608 9.012 8.608 8.987 606,185 -0.01(-0.14%)
Mar 30, 2011 8.993 9.025 8.867 8.999 441,856 +0.06(+0.71%)
Mar 29, 2011 8.779 8.949 8.659 8.936 363,794 +0.17(+1.94%)
Mar 28, 2011 8.880 8.980 8.741 8.766 292,878 -0.11(-1.21%)
Mar 25, 2011 8.880 9.009 8.823 8.873 455,623 +0.05(+0.57%)
Mar 24, 2011 8.823 8.873 8.684 8.823 329,211 +0.08(+0.94%)
Mar 23, 2011 8.886 8.924 8.741 8.741 347,484 -0.19(-2.12%)
Mar 22, 2011 8.936 9.018 8.924 8.930 103,485 -0.01(-0.14%)
Mar 21, 2011 8.987 9.050 8.785 8.943 203,694 +0.22(+2.53%)
Mar 18, 2011 8.722 8.760 8.552 8.722 395,391 +0.13(+1.54%)
Mar 17, 2011 8.917 8.936 8.558 8.589 348,066 -0.18(-2.01%)
Mar 16, 2011 8.886 8.924 8.649 8.766 371,507 -0.16(-1.84%)
Mar 15, 2011 8.779 8.968 8.703 8.930 217,147 -0.15(-1.60%)
Mar 14, 2011 8.962 9.119 8.804 9.075 259,019 -0.04(-0.42%)
Mar 11, 2011 9.031 9.220 8.880 9.113 423,956 -0.08(-0.82%)
Mar 10, 2011 9.245 9.271 8.999 9.189 468,988 -0.21(-2.28%)
Mar 09, 2011 9.403 9.466 9.182 9.403 216,110 -0.05(-0.50%)
Mar 08, 2011 9.321 9.535 8.974 9.450 318,352 +0.11(+1.18%)
Mar 07, 2011 9.838 10.01 9.144 9.340 383,031 -0.44(-4.51%)
Mar 04, 2011 9.964 10.18 9.649 9.781 774,868 +0.25(+2.58%)
Mar 03, 2011 9.220 9.636 9.126 9.535 444,978 +0.43(+4.71%)
Mar 02, 2011 8.962 9.157 8.785 9.107 317,304 +0.12(+1.33%)
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.