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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 6.908 6.998 6.882 6.959 257,486 +0.02(+0.28%)
Oct 28, 2010 7.331 7.331 6.927 6.940 182,626 -0.30(-4.16%)
Oct 27, 2010 7.267 7.389 6.959 7.242 364,395 -0.01(-0.09%)
Oct 25, 2010 7.184 7.364 7.184 7.248 171,448 +0.10(+1.35%)
Oct 22, 2010 7.152 7.197 7.024 7.152 314,138 +0.04(+0.63%)
Oct 21, 2010 7.030 7.152 6.985 7.107 609,889 +0.12(+1.74%)
Oct 20, 2010 6.709 7.030 6.671 6.985 443,914 +0.31(+4.71%)
Oct 19, 2010 6.639 6.780 6.594 6.671 282,435 -0.08(-1.23%)
Oct 18, 2010 6.504 6.754 6.485 6.754 173,222 +0.28(+4.36%)
Oct 15, 2010 6.671 6.677 6.461 6.472 310,736 -0.11(-1.66%)
Oct 14, 2010 6.575 6.696 6.498 6.581 212,728 -0.03(-0.39%)
Oct 13, 2010 6.318 6.645 6.260 6.607 452,834 +0.31(+4.99%)
Oct 12, 2010 6.305 6.305 6.100 6.292 176,701 -0.06(-0.91%)
Oct 11, 2010 6.299 6.414 6.260 6.350 172,586 +0.04(+0.71%)
Oct 08, 2010 6.247 6.337 6.106 6.305 144,607 +0.08(+1.24%)
Oct 07, 2010 6.190 6.280 6.106 6.228 152,340 +0.10(+1.57%)
Oct 06, 2010 6.196 6.196 5.972 6.132 303,737 -0.08(-1.34%)
Oct 05, 2010 6.068 6.260 6.017 6.215 330,735 +0.23(+3.86%)
Oct 04, 2010 6.074 6.100 5.888 5.984 149,476 -0.12(-1.89%)
Oct 01, 2010 6.094 6.113 5.978 6.100 152,094 +0.03(+0.42%)
Sep 30, 2010 5.997 6.094 5.850 6.074 308,203 +0.15(+2.49%)
Sep 29, 2010 6.010 6.023 5.882 5.927 189,970 -0.12(-2.01%)
Sep 28, 2010 5.965 6.068 5.773 6.049 128,780 +0.12(+1.95%)
Sep 27, 2010 5.927 5.959 5.843 5.933 128,878 +0.03(+0.43%)
Sep 24, 2010 5.908 5.940 5.805 5.908 282,143 +0.09(+1.54%)
Sep 23, 2010 5.837 5.984 5.760 5.818 132,383 -0.06(-1.09%)
Sep 22, 2010 5.959 5.984 5.523 5.882 123,631 -0.08(-1.40%)
Sep 21, 2010 5.972 6.106 5.869 5.965 309,320 +0.01(+0.11%)
Sep 20, 2010 5.670 5.997 5.657 5.959 489,267 +0.33(+5.81%)
Sep 17, 2010 5.657 5.831 5.484 5.632 576,382 -0.01(-0.23%)
Sep 15, 2010 5.555 5.677 5.516 5.645 410,141 +0.09(+1.62%)
Sep 14, 2010 5.619 5.619 5.478 5.555 214,524 -0.07(-1.25%)
Sep 13, 2010 5.677 5.689 5.542 5.625 281,342 +0.01(+0.11%)
Sep 10, 2010 5.587 5.645 5.510 5.619 150,329 +0.04(+0.69%)
Sep 09, 2010 5.683 5.683 5.548 5.580 85,618 -0.01(-0.11%)
Sep 08, 2010 5.734 5.754 5.548 5.587 258,055 -0.11(-1.91%)
Sep 07, 2010 6.061 6.061 5.683 5.696 169,095 -0.38(-6.23%)
Sep 03, 2010 5.920 6.100 5.856 6.074 205,042 +0.22(+3.84%)
Sep 02, 2010 5.875 5.920 5.792 5.850 121,209 -0.06(-1.08%)
Sep 01, 2010 5.670 5.914 5.580 5.914 214,524 +0.32(+5.73%)
Aug 31, 2010 5.587 5.645 5.459 5.593 174,408 -0.01(-0.11%)
Aug 30, 2010 5.779 5.863 5.600 5.600 170,475 -0.22(-3.85%)
Aug 27, 2010 5.664 5.837 5.580 5.824 378,106 +0.24(+4.37%)
Aug 26, 2010 5.382 5.657 5.382 5.580 259,113 +0.21(+3.94%)
Aug 25, 2010 5.324 5.388 5.106 5.369 466,087 -0.01(-0.12%)
Aug 24, 2010 5.279 5.446 5.279 5.375 149,035 +0.00(+0.00%)
Aug 23, 2010 5.356 5.465 5.356 5.375 277,059 +0.05(+0.96%)
Aug 20, 2010 5.388 5.465 5.295 5.324 315,006 -0.08(-1.43%)
Aug 19, 2010 5.465 5.490 5.401 5.401 855,029 -0.10(-1.86%)
Aug 18, 2010 5.625 5.625 5.446 5.503 186,763 -0.12(-2.05%)
Aug 17, 2010 5.580 5.638 5.497 5.619 158,305 +0.12(+2.10%)
Aug 16, 2010 5.382 5.535 5.382 5.503 191,171 +0.08(+1.42%)
Aug 13, 2010 5.542 5.542 5.362 5.426 304,755 -0.15(-2.76%)
Aug 12, 2010 5.298 5.593 5.260 5.580 725,645 +0.19(+3.45%)
Aug 11, 2010 5.471 5.545 5.279 5.394 573,783 -0.19(-3.33%)
Aug 10, 2010 5.786 5.818 5.497 5.580 277,374 -0.23(-3.97%)
Aug 09, 2010 5.805 5.946 5.722 5.811 207,068 +0.07(+1.23%)
Aug 06, 2010 6.017 6.017 5.677 5.741 262,908 -0.03(-0.56%)
Aug 05, 2010 5.875 5.946 5.677 5.773 491,148 +0.00(+0.00%)
Aug 04, 2010 5.600 5.779 5.529 5.773 434,930 +0.19(+3.45%)
Aug 03, 2010 5.535 5.683 5.459 5.580 338,363 +0.03(+0.58%)
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.