Skip to main content

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.042 9.155 8.960 9.155 266,537 +0.15(+1.61%)
Apr 28, 2011 8.985 9.073 8.846 9.010 261,474 -0.01(-0.07%)
Apr 27, 2011 8.733 9.149 8.733 9.017 472,809 +0.28(+3.25%)
Apr 26, 2011 8.796 8.935 8.720 8.733 432,531 -0.04(-0.50%)
Apr 25, 2011 8.777 8.777 8.695 8.777 214,551 +0.06(+0.65%)
Apr 21, 2011 8.758 8.802 8.632 8.720 135,028 +0.05(+0.58%)
Apr 20, 2011 8.606 8.676 8.499 8.670 273,950 +0.21(+2.54%)
Apr 19, 2011 8.329 8.575 8.329 8.455 765,003 +0.18(+2.13%)
Apr 18, 2011 8.001 8.288 8.001 8.278 591,438 +0.08(+1.00%)
Apr 15, 2011 8.196 8.297 8.070 8.196 1,132,452 -0.04(-0.54%)
Apr 14, 2011 8.386 8.448 8.177 8.240 616,308 -0.25(-2.97%)
Apr 13, 2011 8.998 9.029 8.436 8.493 765,236 -0.42(-4.74%)
Apr 12, 2011 9.231 9.280 8.897 8.916 749,124 -0.37(-4.01%)
Apr 11, 2011 9.212 9.616 9.200 9.288 1,079,569 +0.13(+1.38%)
Apr 08, 2011 9.244 9.256 9.029 9.162 432,652 -0.01(-0.07%)
Apr 07, 2011 9.250 9.300 9.111 9.168 489,961 -0.07(-0.75%)
Apr 06, 2011 9.275 9.294 9.168 9.237 318,588 -0.02(-0.20%)
Apr 05, 2011 9.282 9.463 9.225 9.256 217,609 -0.05(-0.54%)
Apr 04, 2011 9.244 9.376 9.231 9.307 320,106 +0.06(+0.61%)
Apr 01, 2011 9.035 9.465 8.979 9.250 367,297 +0.26(+2.88%)
Mar 31, 2011 8.613 9.017 8.613 8.991 605,879 -0.01(-0.14%)
Mar 30, 2011 8.998 9.029 8.871 9.004 441,633 +0.06(+0.71%)
Mar 29, 2011 8.783 8.953 8.663 8.941 363,610 +0.17(+1.94%)
Mar 28, 2011 8.884 8.985 8.745 8.770 292,731 -0.11(-1.21%)
Mar 25, 2011 8.884 9.014 8.827 8.878 455,393 +0.05(+0.57%)
Mar 24, 2011 8.827 8.878 8.688 8.827 329,045 +0.08(+0.94%)
Mar 23, 2011 8.890 8.928 8.745 8.745 347,309 -0.19(-2.12%)
Mar 22, 2011 8.941 9.023 8.928 8.935 103,433 -0.01(-0.14%)
Mar 21, 2011 8.991 9.054 8.789 8.947 203,591 +0.22(+2.53%)
Mar 18, 2011 8.726 8.764 8.556 8.726 395,192 +0.13(+1.54%)
Mar 17, 2011 8.922 8.941 8.562 8.594 347,890 -0.18(-2.01%)
Mar 16, 2011 8.890 8.928 8.654 8.770 371,319 -0.16(-1.84%)
Mar 15, 2011 8.783 8.972 8.707 8.935 217,037 -0.15(-1.60%)
Mar 14, 2011 8.966 9.124 8.808 9.080 258,889 -0.04(-0.42%)
Mar 11, 2011 9.035 9.225 8.884 9.117 423,742 -0.08(-0.82%)
Mar 10, 2011 9.250 9.275 9.004 9.193 468,752 -0.21(-2.28%)
Mar 09, 2011 9.408 9.471 9.187 9.408 216,001 -0.05(-0.50%)
Mar 08, 2011 9.326 9.540 8.979 9.455 318,191 +0.11(+1.18%)
Mar 07, 2011 9.843 10.01 9.149 9.345 382,838 -0.44(-4.51%)
Mar 04, 2011 9.969 10.18 9.654 9.786 774,477 +0.25(+2.58%)
Mar 03, 2011 9.225 9.641 9.130 9.540 444,754 +0.43(+4.71%)
Mar 02, 2011 8.966 9.162 8.789 9.111 317,144 +0.12(+1.33%)
Mar 01, 2011 9.313 9.383 8.953 8.991 471,267 -0.31(-3.32%)
Feb 28, 2011 9.338 9.383 9.130 9.300 759,084 +0.01(+0.07%)
Feb 25, 2011 9.351 9.502 9.225 9.294 474,654 +0.04(+0.41%)
Feb 24, 2011 9.723 9.827 9.143 9.256 703,479 +0.51(+5.84%)
Feb 23, 2011 8.865 8.916 8.531 8.745 426,051 -0.12(-1.35%)
Feb 22, 2011 9.067 9.168 8.815 8.865 448,982 -0.33(-3.57%)
Feb 18, 2011 9.263 9.275 9.086 9.193 253,114 +0.01(+0.07%)
Feb 17, 2011 9.117 9.218 8.998 9.187 203,878 +0.06(+0.69%)
Feb 16, 2011 9.130 9.155 9.010 9.124 219,719 +0.06(+0.70%)
Feb 15, 2011 8.897 9.080 8.865 9.061 212,890 +0.13(+1.48%)
Feb 14, 2011 8.871 9.048 8.764 8.928 478,120 +0.04(+0.43%)
Feb 11, 2011 8.688 8.947 8.632 8.890 191,950 +0.15(+1.66%)
Feb 10, 2011 8.550 8.827 8.518 8.745 177,267 +0.10(+1.17%)
Feb 09, 2011 8.922 9.023 8.537 8.644 307,010 -0.15(-1.72%)
Feb 08, 2011 8.373 8.859 8.278 8.796 256,057 +0.40(+4.73%)
Feb 07, 2011 8.417 8.625 8.348 8.398 194,244 +0.01(+0.15%)
Feb 04, 2011 8.468 8.556 8.266 8.386 374,532 -0.05(-0.60%)
Feb 03, 2011 8.613 8.676 8.354 8.436 291,280 -0.16(-1.91%)
Feb 02, 2011 8.726 8.796 8.562 8.600 278,145 -0.18(-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.