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

Cogent Comm Hlds (NQ: CCOI )

58.73 -1.09 (-1.81%)
Streaming Delayed Price Updated: 9:59 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 (%)
May 24, 2011 8.758 9.174 8.474 9.010 944,888 +0.25(+2.88%)
May 23, 2011 8.789 8.808 8.682 8.758 191,754 -0.23(-2.60%)
May 20, 2011 9.004 9.054 8.821 8.991 251,889 -0.08(-0.84%)
May 19, 2011 9.136 9.149 8.935 9.067 216,472 +0.01(+0.14%)
May 18, 2011 8.865 9.181 8.745 9.054 371,238 +0.20(+2.21%)
May 17, 2011 8.770 8.903 8.733 8.859 297,580 +0.01(+0.07%)
May 16, 2011 9.048 9.168 8.827 8.852 348,407 -0.25(-2.77%)
May 13, 2011 9.389 9.427 9.054 9.105 424,070 -0.24(-2.57%)
May 12, 2011 9.269 9.389 9.200 9.345 174,761 +0.00(+0.00%)
May 11, 2011 9.433 9.553 9.294 9.345 215,457 -0.14(-1.46%)
May 10, 2011 9.319 9.502 9.319 9.483 201,430 +0.17(+1.83%)
May 09, 2011 9.225 9.326 9.162 9.313 217,665 +0.06(+0.65%)
May 06, 2011 9.237 9.433 9.193 9.253 461,451 +0.14(+1.56%)
May 05, 2011 8.783 9.256 8.747 9.111 517,162 +0.25(+2.85%)
May 04, 2011 9.023 9.023 8.783 8.859 357,241 -0.19(-2.09%)
May 03, 2011 9.092 9.231 8.941 9.048 349,466 -0.06(-0.62%)
May 02, 2011 9.080 9.244 9.023 9.105 709,064 -0.05(-0.55%)
Apr 29, 2011 9.042 9.155 8.960 9.155 266,537 +0.15(+1.61%)
Apr 28, 2011 8.985 9.073 8.846 9.010 261,474 -0.01(-0.07%)
Apr 27, 2011 8.733 9.149 8.733 9.017 472,809 +0.28(+3.25%)
Apr 26, 2011 8.796 8.935 8.720 8.733 432,531 -0.04(-0.50%)
Apr 25, 2011 8.777 8.777 8.695 8.777 214,551 +0.06(+0.65%)
Apr 21, 2011 8.758 8.802 8.632 8.720 135,028 +0.05(+0.58%)
Apr 20, 2011 8.606 8.676 8.499 8.670 273,950 +0.21(+2.54%)
Apr 19, 2011 8.329 8.575 8.329 8.455 765,003 +0.18(+2.13%)
Apr 18, 2011 8.001 8.288 8.001 8.278 591,438 +0.08(+1.00%)
Apr 15, 2011 8.196 8.297 8.070 8.196 1,132,452 -0.04(-0.54%)
Apr 14, 2011 8.386 8.448 8.177 8.240 616,308 -0.25(-2.97%)
Apr 13, 2011 8.998 9.029 8.436 8.493 765,236 -0.42(-4.74%)
Apr 12, 2011 9.231 9.280 8.897 8.916 749,124 -0.37(-4.01%)
Apr 11, 2011 9.212 9.616 9.200 9.288 1,079,569 +0.13(+1.38%)
Apr 08, 2011 9.244 9.256 9.029 9.162 432,652 -0.01(-0.07%)
Apr 07, 2011 9.250 9.300 9.111 9.168 489,961 -0.07(-0.75%)
Apr 06, 2011 9.275 9.294 9.168 9.237 318,588 -0.02(-0.20%)
Apr 05, 2011 9.282 9.463 9.225 9.256 217,609 -0.05(-0.54%)
Apr 04, 2011 9.244 9.376 9.231 9.307 320,106 +0.06(+0.61%)
Apr 01, 2011 9.035 9.465 8.979 9.250 367,297 +0.26(+2.88%)
Mar 31, 2011 8.613 9.017 8.613 8.991 605,879 -0.01(-0.14%)
Mar 30, 2011 8.998 9.029 8.871 9.004 441,633 +0.06(+0.71%)
Mar 29, 2011 8.783 8.953 8.663 8.941 363,610 +0.17(+1.94%)
Mar 28, 2011 8.884 8.985 8.745 8.770 292,731 -0.11(-1.21%)
Mar 25, 2011 8.884 9.014 8.827 8.878 455,393 +0.05(+0.57%)
Mar 24, 2011 8.827 8.878 8.688 8.827 329,045 +0.08(+0.94%)
Mar 23, 2011 8.890 8.928 8.745 8.745 347,309 -0.19(-2.12%)
Mar 22, 2011 8.941 9.023 8.928 8.935 103,433 -0.01(-0.14%)
Mar 21, 2011 8.991 9.054 8.789 8.947 203,591 +0.22(+2.53%)
Mar 18, 2011 8.726 8.764 8.556 8.726 395,192 +0.13(+1.54%)
Mar 17, 2011 8.922 8.941 8.562 8.594 347,890 -0.18(-2.01%)
Mar 16, 2011 8.890 8.928 8.654 8.770 371,319 -0.16(-1.84%)
Mar 15, 2011 8.783 8.972 8.707 8.935 217,037 -0.15(-1.60%)
Mar 14, 2011 8.966 9.124 8.808 9.080 258,889 -0.04(-0.42%)
Mar 11, 2011 9.035 9.225 8.884 9.117 423,742 -0.08(-0.82%)
Mar 10, 2011 9.250 9.275 9.004 9.193 468,752 -0.21(-2.28%)
Mar 09, 2011 9.408 9.471 9.187 9.408 216,001 -0.05(-0.50%)
Mar 08, 2011 9.326 9.540 8.979 9.455 318,191 +0.11(+1.18%)
Mar 07, 2011 9.843 10.01 9.149 9.345 382,838 -0.44(-4.51%)
Mar 04, 2011 9.969 10.18 9.654 9.786 774,477 +0.25(+2.58%)
Mar 03, 2011 9.225 9.641 9.130 9.540 444,754 +0.43(+4.71%)
Mar 02, 2011 8.966 9.162 8.789 9.111 317,144 +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.