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

Cogent Comm Hlds (NQ: CCOI )

58.39 -0.46 (-0.78%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 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 31, 2007 16.96 17.55 16.72 17.46 550,511 +0.60(+3.55%)
Oct 30, 2007 17.15 17.30 16.68 16.86 485,370 -0.30(-1.73%)
Oct 29, 2007 17.05 17.48 17.01 17.15 501,623 +0.16(+0.97%)
Oct 26, 2007 16.96 17.22 16.62 16.99 720,670 +0.12(+0.71%)
Oct 25, 2007 16.98 17.22 16.67 16.87 1,143,762 -0.14(-0.82%)
Oct 24, 2007 17.08 17.24 16.64 17.01 1,314,601 -0.25(-1.43%)
Oct 23, 2007 16.21 17.26 16.09 17.25 1,443,511 +1.08(+6.67%)
Oct 22, 2007 16.40 16.67 15.98 16.18 1,153,888 -0.51(-3.06%)
Oct 19, 2007 17.30 17.34 16.52 16.69 575,020 -0.61(-3.54%)
Oct 18, 2007 17.19 17.51 16.69 17.30 597,941 +0.11(+0.62%)
Oct 17, 2007 17.75 17.94 17.06 17.19 1,090,032 -0.32(-1.84%)
Oct 16, 2007 17.06 17.58 16.91 17.51 703,288 +0.44(+2.59%)
Oct 15, 2007 17.82 17.85 16.85 17.07 546,851 -0.74(-4.18%)
Oct 12, 2007 17.65 17.86 17.54 17.82 753,249 +0.19(+1.07%)
Oct 11, 2007 18.76 18.93 17.36 17.63 672,721 -1.00(-5.38%)
Oct 10, 2007 18.45 18.69 18.14 18.63 1,225,692 +0.20(+1.10%)
Oct 09, 2007 17.84 18.49 17.77 18.43 1,130,737 +0.67(+3.80%)
Oct 08, 2007 17.99 19.02 17.46 17.75 1,894,555 -0.32(-1.75%)
Oct 05, 2007 16.83 18.35 16.68 18.07 2,213,046 +1.41(+8.44%)
Oct 04, 2007 16.52 16.68 16.37 16.66 1,066,183 +0.18(+1.07%)
Oct 03, 2007 15.96 16.81 15.84 16.49 1,412,584 +0.40(+2.51%)
Oct 02, 2007 15.80 16.31 15.67 16.08 1,093,550 +0.33(+2.12%)
Oct 01, 2007 14.74 15.80 14.74 15.75 1,191,207 +1.03(+6.98%)
Sep 28, 2007 14.44 14.73 14.13 14.72 1,230,883 +0.23(+1.61%)
Sep 27, 2007 14.33 14.74 14.16 14.49 999,525 +0.25(+1.73%)
Sep 26, 2007 14.63 14.86 14.16 14.24 947,019 -0.26(-1.83%)
Sep 25, 2007 14.13 14.52 13.81 14.51 1,260,851 +0.22(+1.55%)
Sep 24, 2007 15.19 15.32 14.16 14.28 905,478 -0.88(-5.82%)
Sep 21, 2007 15.29 15.51 15.00 15.17 918,036 +0.02(+0.12%)
Sep 20, 2007 16.01 16.01 15.02 15.15 926,264 -0.85(-5.28%)
Sep 19, 2007 15.95 16.45 15.77 15.99 811,118 +0.24(+1.52%)
Sep 18, 2007 14.95 16.01 14.82 15.75 1,102,923 +0.85(+5.71%)
Sep 17, 2007 15.07 15.11 14.78 14.90 616,492 -0.18(-1.17%)
Sep 14, 2007 14.27 15.15 14.25 15.08 605,467 +0.69(+4.82%)
Sep 13, 2007 14.40 14.61 14.28 14.39 692,889 +0.08(+0.57%)
Sep 12, 2007 14.39 14.65 14.28 14.30 447,052 -0.11(-0.79%)
Sep 11, 2007 14.62 14.63 14.23 14.42 749,364 -0.15(-1.04%)
Sep 10, 2007 15.01 15.41 14.24 14.57 766,112 -0.32(-2.12%)
Sep 07, 2007 15.06 15.39 14.85 14.88 518,969 -0.42(-2.72%)
Sep 06, 2007 15.21 15.58 14.92 15.30 438,168 +0.20(+1.29%)
Sep 05, 2007 15.53 15.59 15.03 15.10 876,206 -0.49(-3.11%)
Sep 04, 2007 15.69 15.90 15.53 15.59 590,661 -0.16(-1.00%)
Aug 31, 2007 15.55 16.27 15.46 15.75 628,424 +0.42(+2.76%)
Aug 30, 2007 15.77 16.14 15.24 15.32 735,553 -0.52(-3.26%)
Aug 29, 2007 15.58 15.98 15.24 15.84 858,231 +0.38(+2.49%)
Aug 28, 2007 16.33 16.38 15.23 15.46 1,614,134 -0.94(-5.73%)
Aug 27, 2007 17.32 17.32 16.33 16.40 799,842 -0.95(-5.45%)
Aug 24, 2007 16.80 17.49 16.80 17.34 869,378 +0.51(+3.03%)
Aug 23, 2007 17.45 17.45 16.74 16.83 839,275 -0.50(-2.91%)
Aug 22, 2007 16.64 17.59 16.54 17.34 1,267,414 +0.88(+5.33%)
Aug 21, 2007 16.28 16.84 16.23 16.46 969,323 +0.28(+1.75%)
Aug 20, 2007 15.87 16.25 15.63 16.18 655,469 +0.41(+2.60%)
Aug 17, 2007 16.31 16.37 15.41 15.77 1,007,027 +0.15(+0.93%)
Aug 16, 2007 15.58 16.24 14.91 15.62 1,639,526 -0.15(-0.92%)
Aug 15, 2007 15.39 16.38 15.35 15.77 1,054,613 +0.38(+2.46%)
Aug 14, 2007 16.08 16.10 15.38 15.39 594,227 -0.56(-3.52%)
Aug 13, 2007 15.87 16.10 15.34 15.95 1,368,471 +0.32(+2.06%)
Aug 10, 2007 16.76 16.93 15.26 15.63 2,111,516 -1.34(-7.88%)
Aug 09, 2007 15.10 17.67 15.10 16.96 4,681,240 +1.02(+6.37%)
Aug 08, 2007 13.99 16.32 13.78 15.95 4,620,177 +1.51(+10.48%)
Aug 07, 2007 14.98 15.54 12.66 14.44 12,878,070 -4.11(-22.14%)
Aug 06, 2007 17.97 18.67 16.97 18.54 1,298,948 +0.57(+3.19%)
Aug 03, 2007 18.06 18.84 17.90 17.97 595,526 -0.79(-4.24%)
Aug 02, 2007 18.47 18.86 18.18 18.76 664,674 +0.37(+1.99%)
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.