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

Cogent Comm Hlds (NQ: CCOI )

58.26 -0.59 (-1.00%)
Streaming Delayed Price Updated: 1:56 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 (%)
Jul 31, 2007 18.61 19.26 18.03 18.10 1,185,051 -0.36(-1.95%)
Jul 30, 2007 17.94 18.69 17.60 18.46 1,243,431 +0.52(+2.92%)
Jul 27, 2007 19.11 19.16 17.80 17.93 1,578,963 -1.22(-6.39%)
Jul 26, 2007 19.42 19.63 18.51 19.16 1,422,491 -0.38(-1.97%)
Jul 25, 2007 20.42 20.51 19.30 19.54 1,233,453 -0.71(-3.52%)
Jul 24, 2007 21.27 21.27 20.11 20.25 1,012,527 -0.92(-4.35%)
Jul 23, 2007 20.77 21.28 20.68 21.18 1,103,676 +0.45(+2.16%)
Jul 20, 2007 21.79 21.81 20.60 20.73 1,600,701 -1.11(-5.09%)
Jul 19, 2007 20.69 22.02 20.68 21.84 2,196,061 +1.33(+6.46%)
Jul 18, 2007 19.89 20.58 19.67 20.51 1,275,475 +0.47(+2.36%)
Jul 17, 2007 20.22 20.46 19.91 20.04 880,828 -0.35(-1.70%)
Jul 16, 2007 20.52 20.54 20.18 20.39 782,351 -0.15(-0.71%)
Jul 13, 2007 20.51 20.89 20.38 20.53 647,385 +0.14(+0.68%)
Jul 12, 2007 20.50 20.85 20.28 20.39 1,688,850 -0.03(-0.15%)
Jul 11, 2007 20.35 20.42 19.90 20.42 1,127,563 +0.16(+0.81%)
Jul 10, 2007 19.60 20.66 19.28 20.26 1,709,740 +0.68(+3.48%)
Jul 09, 2007 19.69 19.74 19.24 19.58 1,021,357 -0.12(-0.61%)
Jul 06, 2007 19.81 19.86 19.53 19.70 685,104 -0.16(-0.79%)
Jul 05, 2007 19.77 19.90 19.43 19.86 435,674 +0.16(+0.83%)
Jul 03, 2007 19.67 19.92 19.48 19.69 540,952 +0.06(+0.29%)
Jul 02, 2007 18.97 19.65 18.79 19.64 1,716,174 +0.79(+4.18%)
Jun 29, 2007 18.50 18.99 18.47 18.85 1,484,243 +0.48(+2.61%)
Jun 28, 2007 18.39 18.53 18.18 18.37 910,503 -0.03(-0.14%)
Jun 27, 2007 17.40 18.46 17.35 18.39 1,802,782 +0.87(+4.97%)
Jun 26, 2007 17.80 17.80 17.35 17.52 1,066,121 -0.13(-0.75%)
Jun 25, 2007 17.94 18.08 17.44 17.65 1,077,656 -0.32(-1.79%)
Jun 22, 2007 17.98 18.48 17.89 17.98 6,474,559 -0.01(-0.04%)
Jun 21, 2007 18.07 18.29 17.62 17.98 1,641,278 -0.15(-0.83%)
Jun 20, 2007 18.48 18.90 18.13 18.13 3,849,162 -0.33(-1.81%)
Jun 19, 2007 17.49 18.49 17.45 18.47 4,654,274 +0.88(+4.99%)
Jun 18, 2007 17.00 17.60 16.83 17.59 2,053,351 +0.68(+4.03%)
Jun 15, 2007 16.96 17.07 16.82 16.91 1,245,228 +0.16(+0.94%)
Jun 14, 2007 16.23 16.87 15.95 16.75 2,614,235 +0.59(+3.67%)
Jun 13, 2007 16.00 16.29 15.99 16.16 863,910 +0.18(+1.11%)
Jun 12, 2007 16.53 16.72 15.93 15.98 829,201 -0.72(-4.31%)
Jun 11, 2007 16.35 16.83 16.35 16.70 812,351 +0.28(+1.69%)
Jun 08, 2007 16.41 16.50 15.98 16.42 1,072,026 +0.01(+0.08%)
Jun 07, 2007 16.78 17.00 16.13 16.41 2,226,877 -0.31(-1.85%)
Jun 06, 2007 16.90 17.73 16.44 16.72 11,573,808 -1.01(-5.69%)
Jun 05, 2007 17.53 17.89 17.38 17.73 964,631 +0.15(+0.83%)
Jun 04, 2007 17.35 17.84 17.26 17.59 1,628,300 +0.18(+1.05%)
Jun 01, 2007 18.12 18.12 17.36 17.40 956,773 -0.71(-3.90%)
May 31, 2007 17.54 18.20 17.53 18.11 1,592,431 +0.50(+2.87%)
May 30, 2007 16.93 17.73 16.89 17.60 1,497,759 +0.47(+2.76%)
May 29, 2007 15.65 17.18 15.57 17.13 2,595,396 +1.60(+10.32%)
May 25, 2007 15.25 15.58 15.17 15.53 790,885 +0.38(+2.50%)
May 24, 2007 15.36 15.36 15.02 15.15 1,259,972 -0.19(-1.23%)
May 23, 2007 14.70 15.58 14.67 15.34 997,078 +0.57(+3.84%)
May 22, 2007 14.73 14.95 14.68 14.77 747,107 -0.04(-0.30%)
May 21, 2007 14.05 14.97 13.99 14.82 1,197,082 +0.81(+5.77%)
May 18, 2007 14.08 14.28 13.93 14.01 2,130,690 +0.01(+0.09%)
May 17, 2007 14.65 14.65 13.96 13.99 1,013,117 -0.64(-4.36%)
May 16, 2007 14.53 14.67 14.32 14.63 431,837 +0.11(+0.78%)
May 15, 2007 14.69 14.90 14.51 14.52 505,903 -0.13(-0.90%)
May 14, 2007 14.86 14.90 14.61 14.65 644,883 -0.21(-1.44%)
May 11, 2007 14.93 15.06 14.82 14.87 565,668 -0.09(-0.63%)
May 10, 2007 15.12 15.12 14.83 14.96 746,918 -0.16(-1.04%)
May 09, 2007 15.48 15.48 14.95 15.12 1,506,108 -0.50(-3.19%)
May 08, 2007 15.70 16.03 15.58 15.62 1,549,576 -0.60(-3.70%)
May 07, 2007 15.76 16.67 15.59 16.22 1,534,786 -0.11(-0.66%)
May 04, 2007 15.81 16.54 15.77 16.32 612,949 +0.44(+2.74%)
May 03, 2007 15.86 16.03 15.77 15.89 333,504 +0.03(+0.16%)
May 02, 2007 15.60 15.98 15.58 15.86 238,032 +0.22(+1.41%)
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.