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

Cogent Comm Hlds (NQ: CCOI )

76.51 +1.99 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 8.197 8.587 7.931 8.433 1,009,564 +0.24(+2.88%)
May 23, 2011 8.226 8.244 8.126 8.197 204,879 -0.22(-2.60%)
May 20, 2011 8.427 8.474 8.256 8.415 269,130 -0.07(-0.84%)
May 19, 2011 8.551 8.563 8.362 8.486 231,289 +0.01(+0.14%)
May 18, 2011 8.297 8.592 8.185 8.474 396,649 +0.18(+2.21%)
May 17, 2011 8.209 8.333 8.173 8.291 317,949 +0.01(+0.07%)
May 16, 2011 8.468 8.581 8.262 8.285 372,255 -0.24(-2.77%)
May 13, 2011 8.787 8.823 8.474 8.522 453,097 -0.22(-2.57%)
May 12, 2011 8.675 8.787 8.610 8.746 186,723 +0.00(+0.00%)
May 11, 2011 8.829 8.941 8.699 8.746 230,205 -0.13(-1.46%)
May 10, 2011 8.722 8.894 8.722 8.876 215,217 +0.16(+1.83%)
May 09, 2011 8.634 8.728 8.575 8.716 232,564 +0.06(+0.65%)
May 06, 2011 8.646 8.829 8.604 8.660 493,036 +0.13(+1.56%)
May 05, 2011 8.220 8.663 8.186 8.527 552,560 +0.24(+2.85%)
May 04, 2011 8.445 8.445 8.220 8.291 381,693 -0.18(-2.09%)
May 03, 2011 8.510 8.640 8.368 8.468 373,386 -0.05(-0.62%)
May 02, 2011 8.498 8.652 8.445 8.522 757,598 -0.05(-0.55%)
Apr 29, 2011 8.463 8.569 8.386 8.569 284,781 +0.14(+1.61%)
Apr 28, 2011 8.409 8.492 8.279 8.433 279,371 -0.01(-0.07%)
Apr 27, 2011 8.173 8.563 8.173 8.439 505,172 +0.27(+3.25%)
Apr 26, 2011 8.232 8.362 8.161 8.173 462,137 -0.04(-0.50%)
Apr 25, 2011 8.214 8.214 8.138 8.214 229,236 +0.05(+0.65%)
Apr 21, 2011 8.197 8.238 8.079 8.161 144,271 +0.05(+0.58%)
Apr 20, 2011 8.055 8.120 7.955 8.114 292,701 +0.20(+2.54%)
Apr 19, 2011 7.795 8.026 7.795 7.913 817,366 +0.17(+2.13%)
Apr 18, 2011 7.488 7.757 7.488 7.748 631,921 +0.08(+1.00%)
Apr 15, 2011 7.671 7.766 7.553 7.671 1,209,967 -0.04(-0.54%)
Apr 14, 2011 7.848 7.907 7.653 7.713 658,493 -0.24(-2.97%)
Apr 13, 2011 8.421 8.451 7.896 7.949 817,615 -0.40(-4.74%)
Apr 12, 2011 8.640 8.686 8.327 8.344 800,400 -0.35(-4.01%)
Apr 11, 2011 8.622 9.000 8.610 8.693 1,153,463 +0.12(+1.38%)
Apr 08, 2011 8.652 8.663 8.451 8.575 462,266 -0.01(-0.07%)
Apr 07, 2011 8.657 8.705 8.527 8.581 523,498 -0.06(-0.75%)
Apr 06, 2011 8.681 8.699 8.581 8.646 340,394 -0.02(-0.20%)
Apr 05, 2011 8.687 8.856 8.634 8.663 232,504 -0.05(-0.54%)
Apr 04, 2011 8.652 8.776 8.640 8.711 342,017 +0.05(+0.61%)
Apr 01, 2011 8.457 8.858 8.403 8.657 392,438 +0.24(+2.88%)
Mar 31, 2011 8.061 8.439 8.061 8.415 647,351 -0.01(-0.14%)
Mar 30, 2011 8.421 8.451 8.303 8.427 471,862 +0.06(+0.71%)
Mar 29, 2011 8.220 8.380 8.108 8.368 388,499 +0.16(+1.94%)
Mar 28, 2011 8.315 8.409 8.185 8.209 312,767 -0.10(-1.21%)
Mar 25, 2011 8.315 8.437 8.262 8.309 486,564 +0.05(+0.57%)
Mar 24, 2011 8.262 8.309 8.132 8.262 351,567 +0.08(+0.94%)
Mar 23, 2011 8.321 8.356 8.185 8.185 371,081 -0.18(-2.12%)
Mar 22, 2011 8.368 8.445 8.356 8.362 110,512 -0.01(-0.14%)
Mar 21, 2011 8.415 8.474 8.226 8.374 217,527 +0.21(+2.53%)
Mar 18, 2011 8.167 8.203 8.008 8.167 422,242 +0.12(+1.54%)
Mar 17, 2011 8.350 8.368 8.014 8.043 371,703 -0.17(-2.01%)
Mar 16, 2011 8.321 8.356 8.099 8.209 396,735 -0.15(-1.84%)
Mar 15, 2011 8.220 8.398 8.150 8.362 231,893 -0.14(-1.60%)
Mar 14, 2011 8.392 8.539 8.244 8.498 276,609 -0.04(-0.42%)
Mar 11, 2011 8.457 8.634 8.315 8.533 452,746 -0.07(-0.82%)
Mar 10, 2011 8.657 8.681 8.427 8.604 500,837 -0.20(-2.28%)
Mar 09, 2011 8.805 8.864 8.598 8.805 230,786 -0.04(-0.50%)
Mar 08, 2011 8.728 8.929 8.403 8.849 339,971 +0.10(+1.18%)
Mar 07, 2011 9.213 9.372 8.563 8.746 409,043 -0.41(-4.51%)
Mar 04, 2011 9.331 9.531 9.035 9.159 827,489 +0.23(+2.58%)
Mar 03, 2011 8.634 9.024 8.545 8.929 475,197 +0.40(+4.71%)
Mar 02, 2011 8.392 8.575 8.226 8.527 338,852 +0.11(+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.