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

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 8.751 9.161 8.751 9.136 596,303 -0.01(-0.14%)
Mar 30, 2011 9.142 9.174 9.014 9.149 434,653 +0.06(+0.71%)
Mar 29, 2011 8.924 9.097 8.802 9.084 357,863 +0.17(+1.94%)
Mar 28, 2011 9.027 9.129 8.886 8.911 288,104 -0.11(-1.21%)
Mar 25, 2011 9.027 9.159 8.969 9.020 448,195 +0.05(+0.57%)
Mar 24, 2011 8.969 9.020 8.828 8.969 323,844 +0.08(+0.94%)
Mar 23, 2011 9.033 9.072 8.886 8.886 341,819 -0.19(-2.12%)
Mar 22, 2011 9.084 9.168 9.072 9.078 101,798 -0.01(-0.14%)
Mar 21, 2011 9.136 9.200 8.931 9.091 200,373 +0.22(+2.53%)
Mar 18, 2011 8.866 8.905 8.693 8.866 388,946 +0.13(+1.54%)
Mar 17, 2011 9.065 9.084 8.700 8.732 342,392 -0.18(-2.01%)
Mar 16, 2011 9.033 9.072 8.793 8.911 365,450 -0.17(-1.84%)
Mar 15, 2011 8.924 9.116 8.847 9.078 213,607 -0.15(-1.60%)
Mar 14, 2011 9.110 9.270 8.950 9.225 254,797 -0.04(-0.42%)
Mar 11, 2011 9.181 9.373 9.027 9.264 417,044 -0.08(-0.82%)
Mar 10, 2011 9.399 9.424 9.149 9.341 461,343 -0.22(-2.28%)
Mar 09, 2011 9.559 9.623 9.334 9.559 212,587 -0.05(-0.50%)
Mar 08, 2011 9.475 9.693 9.123 9.607 313,162 +0.11(+1.18%)
Mar 07, 2011 10.00 10.17 9.296 9.495 376,787 -0.45(-4.51%)
Mar 04, 2011 10.13 10.35 9.809 9.943 762,236 +0.25(+2.58%)
Mar 03, 2011 9.373 9.796 9.277 9.693 437,724 +0.44(+4.71%)
Mar 02, 2011 9.110 9.309 8.931 9.258 312,131 +0.12(+1.33%)
Mar 01, 2011 9.463 9.533 9.097 9.136 463,819 -0.31(-3.32%)
Feb 28, 2011 9.488 9.533 9.277 9.450 747,086 +0.01(+0.07%)
Feb 25, 2011 9.501 9.655 9.373 9.443 467,152 +0.04(+0.41%)
Feb 24, 2011 9.879 9.985 9.290 9.405 692,360 +0.52(+5.84%)
Feb 23, 2011 9.007 9.059 8.668 8.886 419,317 -0.12(-1.35%)
Feb 22, 2011 9.213 9.315 8.956 9.007 441,886 -0.33(-3.57%)
Feb 18, 2011 9.411 9.424 9.232 9.341 249,113 +0.01(+0.07%)
Feb 17, 2011 9.264 9.366 9.142 9.334 200,656 +0.06(+0.69%)
Feb 16, 2011 9.277 9.302 9.155 9.270 216,246 +0.06(+0.70%)
Feb 15, 2011 9.040 9.225 9.007 9.206 209,525 +0.13(+1.48%)
Feb 14, 2011 9.014 9.193 8.905 9.072 470,563 +0.04(+0.43%)
Feb 11, 2011 8.828 9.091 8.770 9.033 188,917 +0.15(+1.66%)
Feb 10, 2011 8.687 8.969 8.655 8.886 174,465 +0.10(+1.17%)
Feb 09, 2011 9.065 9.168 8.674 8.783 302,158 -0.15(-1.72%)
Feb 08, 2011 8.507 9.001 8.411 8.937 252,010 +0.40(+4.73%)
Feb 07, 2011 8.552 8.764 8.482 8.533 191,174 +0.01(+0.15%)
Feb 04, 2011 8.604 8.693 8.398 8.520 368,612 -0.05(-0.60%)
Feb 03, 2011 8.751 8.815 8.488 8.572 286,677 -0.17(-1.91%)
Feb 02, 2011 8.866 8.937 8.700 8.738 273,749 -0.18(-2.01%)
Feb 01, 2011 8.796 9.007 8.783 8.918 246,917 +0.17(+1.98%)
Jan 31, 2011 8.565 8.764 8.437 8.745 508,194 +0.23(+2.71%)
Jan 28, 2011 8.873 8.873 8.469 8.514 336,131 -0.34(-3.84%)
Jan 27, 2011 9.020 9.020 8.713 8.854 323,650 -0.15(-1.71%)
Jan 26, 2011 8.924 9.161 8.780 9.007 383,104 +0.12(+1.37%)
Jan 25, 2011 8.866 9.014 8.674 8.886 338,359 -0.05(-0.57%)
Jan 24, 2011 9.020 9.059 8.918 8.937 255,039 -0.06(-0.64%)
Jan 21, 2011 9.392 9.405 8.982 8.995 371,184 -0.31(-3.31%)
Jan 20, 2011 9.475 9.495 9.123 9.302 480,613 -0.25(-2.62%)
Jan 19, 2011 9.745 9.770 9.514 9.552 530,585 -0.17(-1.78%)
Jan 18, 2011 9.732 9.758 9.617 9.726 321,008 +0.00(+0.00%)
Jan 14, 2011 9.488 9.770 9.386 9.726 689,321 +0.25(+2.64%)
Jan 13, 2011 9.431 9.610 9.386 9.475 575,740 +0.00(+0.00%)
Jan 12, 2011 9.283 9.546 9.232 9.475 421,727 +0.26(+2.85%)
Jan 11, 2011 9.078 9.290 9.052 9.213 372,730 +0.15(+1.70%)
Jan 10, 2011 8.796 9.091 8.719 9.059 1,032,819 +0.25(+2.84%)
Jan 07, 2011 8.950 9.129 8.636 8.809 717,761 -0.11(-1.22%)
Jan 06, 2011 9.328 9.418 8.822 8.918 424,542 -0.42(-4.46%)
Jan 05, 2011 8.943 9.347 8.943 9.334 691,569 +0.42(+4.67%)
Jan 04, 2011 9.129 9.200 8.738 8.918 834,464 -0.12(-1.35%)
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.