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

Cogent Comm Hlds (NQ: CCOI )

63.81 -0.37 (-0.58%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 1, 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 6.655 6.719 6.533 6.533 327,544 -0.14(-2.11%)
Apr 29, 2010 6.616 6.693 6.571 6.674 349,430 +0.10(+1.56%)
Apr 28, 2010 6.494 6.584 6.398 6.571 224,569 +0.11(+1.69%)
Apr 27, 2010 6.616 6.637 6.430 6.462 291,462 -0.17(-2.61%)
Apr 26, 2010 6.565 6.744 6.565 6.635 423,508 +0.05(+0.78%)
Apr 23, 2010 6.558 6.674 6.488 6.584 440,743 +0.01(+0.20%)
Apr 22, 2010 6.482 6.603 6.334 6.571 483,315 +0.00(+0.00%)
Apr 21, 2010 6.565 6.616 6.526 6.571 268,798 +0.03(+0.49%)
Apr 20, 2010 6.417 6.552 6.417 6.539 595,974 +0.14(+2.20%)
Apr 19, 2010 6.328 6.443 6.321 6.398 271,387 +0.06(+0.91%)
Apr 16, 2010 6.520 6.520 6.302 6.340 445,068 -0.19(-2.85%)
Apr 15, 2010 6.552 6.565 6.430 6.526 342,351 -0.01(-0.20%)
Apr 14, 2010 6.443 6.658 6.430 6.539 374,351 +0.12(+1.80%)
Apr 13, 2010 6.430 6.494 6.385 6.424 442,025 -0.03(-0.40%)
Apr 12, 2010 6.430 6.494 6.417 6.449 644,133 -0.00(-0.05%)
Apr 09, 2010 6.430 6.494 6.385 6.453 708,087 +0.03(+0.50%)
Apr 08, 2010 6.533 6.667 6.321 6.421 627,322 -0.16(-2.39%)
Apr 07, 2010 6.501 6.667 6.501 6.578 628,613 +0.08(+1.28%)
Apr 06, 2010 6.501 6.578 6.469 6.494 332,192 -0.03(-0.39%)
Apr 05, 2010 6.449 6.578 6.419 6.520 518,328 +0.08(+1.19%)
Apr 01, 2010 6.687 6.443 6.443 6.443 3,545,461 -0.23(-3.46%)
Mar 31, 2010 6.853 6.853 6.648 6.674 344,302 -0.22(-3.25%)
Mar 30, 2010 6.969 7.052 6.834 6.898 178,112 -0.06(-0.83%)
Mar 29, 2010 6.988 7.014 6.879 6.956 227,215 +0.01(+0.09%)
Mar 26, 2010 7.097 7.168 6.892 6.950 323,490 -0.10(-1.36%)
Mar 25, 2010 7.244 7.277 7.033 7.046 236,407 -0.17(-2.31%)
Mar 24, 2010 7.289 7.315 7.187 7.212 326,424 -0.11(-1.49%)
Mar 23, 2010 7.264 7.366 7.052 7.321 225,008 +0.08(+1.06%)
Mar 22, 2010 7.161 7.321 7.059 7.244 198,626 +0.04(+0.62%)
Mar 19, 2010 7.366 7.366 7.065 7.200 434,709 -0.15(-2.09%)
Mar 18, 2010 7.360 7.385 7.251 7.353 238,020 +0.02(+0.26%)
Mar 17, 2010 7.347 7.385 7.200 7.334 191,158 +0.03(+0.35%)
Mar 16, 2010 7.283 7.325 7.187 7.309 224,211 +0.03(+0.44%)
Mar 15, 2010 7.206 7.283 7.103 7.277 211,624 +0.10(+1.34%)
Mar 12, 2010 7.392 7.392 7.129 7.180 324,262 -0.15(-2.01%)
Mar 11, 2010 7.264 7.443 7.148 7.328 467,249 -0.01(-0.09%)
Mar 10, 2010 7.289 7.398 7.245 7.334 310,131 +0.03(+0.44%)
Mar 09, 2010 7.309 7.347 7.187 7.302 722,458 -0.04(-0.61%)
Mar 08, 2010 7.360 7.437 7.334 7.347 701,457 +0.03(+0.35%)
Mar 05, 2010 6.885 7.373 6.885 7.321 1,202,579 +0.44(+6.43%)
Mar 04, 2010 6.783 6.879 6.443 6.879 427,600 +0.13(+2.00%)
Mar 03, 2010 6.809 6.905 6.648 6.744 630,944 -0.03(-0.47%)
Mar 02, 2010 6.430 6.776 6.417 6.776 1,208,826 +0.33(+5.17%)
Mar 01, 2010 6.366 6.616 6.347 6.443 2,007,367 +0.13(+2.03%)
Feb 26, 2010 6.443 6.578 6.270 6.315 807,076 -0.11(-1.70%)
Feb 25, 2010 6.417 6.642 6.395 6.424 1,600,124 -0.06(-0.99%)
Feb 24, 2010 6.757 6.834 6.405 6.488 1,493,637 -0.27(-3.98%)
Feb 23, 2010 7.020 7.052 6.732 6.757 2,738,263 -0.26(-3.66%)
Feb 22, 2010 7.142 7.206 7.014 7.014 322,415 -0.11(-1.53%)
Feb 19, 2010 7.206 7.257 7.103 7.123 328,127 -0.08(-1.16%)
Feb 18, 2010 7.309 7.321 7.135 7.206 348,774 -0.13(-1.83%)
Feb 17, 2010 7.232 7.424 7.206 7.341 366,102 +0.15(+2.14%)
Feb 16, 2010 7.174 7.206 7.052 7.187 266,036 +0.06(+0.81%)
Feb 12, 2010 7.059 7.129 7.129 7.129 271,408 -0.03(-0.36%)
Feb 11, 2010 6.911 7.174 6.853 7.155 451,610 +0.24(+3.53%)
Feb 10, 2010 6.898 6.994 6.809 6.911 410,707 -0.03(-0.37%)
Feb 09, 2010 6.988 7.084 6.898 6.937 644,721 +0.04(+0.56%)
Feb 08, 2010 6.873 6.937 6.783 6.898 481,248 +0.00(+0.00%)
Feb 05, 2010 7.052 7.116 6.706 6.898 514,205 -0.13(-1.91%)
Feb 04, 2010 7.174 7.200 6.988 7.033 692,697 -0.18(-2.49%)
Feb 03, 2010 7.174 7.289 7.091 7.212 407,071 +0.06(+0.81%)
Feb 02, 2010 7.059 7.206 6.969 7.155 760,744 +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.