Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cogent Comm Hlds
(NQ:
CCOI
)
55.11
-1.60 (-2.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
9.315
9.315
8.779
8.943
408,530
-0.35(-3.73%)
Aug 30, 2011
8.974
9.359
8.861
9.289
414,036
+0.27(+3.01%)
Aug 29, 2011
8.753
9.025
8.678
9.018
293,923
+0.34(+3.92%)
Aug 26, 2011
8.135
8.788
8.055
8.678
395,296
+0.48(+5.85%)
Aug 25, 2011
8.596
8.596
8.142
8.198
212,169
-0.34(-3.99%)
Aug 24, 2011
8.356
8.640
8.268
8.539
201,850
+0.20(+2.34%)
Aug 23, 2011
8.135
8.463
7.959
8.344
598,431
+0.25(+3.04%)
Aug 22, 2011
8.438
8.438
7.971
8.098
265,089
-0.14(-1.68%)
Aug 19, 2011
8.098
8.552
8.066
8.236
346,169
-0.03(-0.38%)
Aug 18, 2011
8.684
8.684
8.198
8.268
494,863
-0.69(-7.74%)
Aug 17, 2011
8.905
8.993
8.671
8.962
295,220
+0.08(+0.92%)
Aug 16, 2011
9.271
9.271
8.640
8.880
690,580
-0.49(-5.19%)
Aug 15, 2011
9.252
9.388
9.144
9.365
188,427
+0.22(+2.41%)
Aug 12, 2011
9.050
9.169
8.867
9.144
348,445
+0.16(+1.83%)
Aug 11, 2011
8.747
9.163
8.640
8.980
708,284
+0.47(+5.48%)
Aug 10, 2011
8.501
8.779
8.066
8.514
977,129
-0.01(-0.07%)
Aug 09, 2011
8.375
8.552
7.713
8.520
1,403,765
+0.15(+1.81%)
Aug 08, 2011
9.100
9.548
8.362
8.369
852,331
-0.96(-10.34%)
Aug 05, 2011
9.296
9.542
8.892
9.334
890,251
+0.35(+3.93%)
Aug 04, 2011
9.517
9.658
8.968
8.980
627,769
-0.62(-6.44%)
Aug 03, 2011
9.598
9.636
9.346
9.598
569,412
+0.01(+0.07%)
Aug 02, 2011
9.523
9.769
9.523
9.592
458,292
+0.04(+0.40%)
Aug 01, 2011
9.643
9.863
9.479
9.554
595,331
+0.05(+0.53%)
Jul 29, 2011
9.567
9.655
9.460
9.504
219,200
-0.15(-1.57%)
Jul 28, 2011
9.605
9.756
9.557
9.655
182,397
+0.03(+0.26%)
Jul 27, 2011
9.939
9.945
9.598
9.630
337,957
-0.38(-3.84%)
Jul 26, 2011
10.05
10.08
9.971
10.01
169,948
-0.04(-0.44%)
Jul 25, 2011
10.05
10.15
10.00
10.06
266,287
-0.09(-0.87%)
Jul 22, 2011
10.09
10.23
10.03
10.15
186,077
-0.04(-0.37%)
Jul 21, 2011
10.24
10.29
10.08
10.19
717,272
-0.04(-0.43%)
Jul 20, 2011
10.36
10.49
10.11
10.23
584,109
-0.09(-0.86%)
Jul 19, 2011
10.48
10.53
10.28
10.32
470,515
-0.03(-0.31%)
Jul 18, 2011
10.51
10.51
10.19
10.35
196,154
-0.23(-2.20%)
Jul 15, 2011
10.57
10.59
10.44
10.58
286,505
+0.02(+0.18%)
Jul 14, 2011
10.91
10.98
10.56
10.56
289,886
-0.33(-3.01%)
Jul 13, 2011
10.75
11.10
10.73
10.89
277,976
+0.20(+1.83%)
Jul 12, 2011
10.71
10.82
10.58
10.70
602,808
-0.02(-0.18%)
Jul 11, 2011
11.00
11.17
10.70
10.71
507,217
-0.42(-3.74%)
Jul 08, 2011
11.11
11.26
11.04
11.13
221,049
-0.11(-0.95%)
Jul 07, 2011
11.23
11.35
11.17
11.24
469,328
+0.06(+0.56%)
Jul 06, 2011
10.90
11.19
10.88
11.18
312,499
+0.29(+2.67%)
Jul 05, 2011
10.80
10.92
10.67
10.88
399,703
+0.13(+1.23%)
Jul 01, 2011
10.70
10.89
10.58
10.75
516,264
+0.03(+0.23%)
Jun 30, 2011
10.65
10.77
10.64
10.73
576,760
+0.05(+0.47%)
Jun 29, 2011
10.66
10.87
10.52
10.68
410,614
+0.07(+0.65%)
Jun 28, 2011
10.58
10.68
10.54
10.61
618,130
+0.02(+0.18%)
Jun 27, 2011
10.39
10.66
10.25
10.59
757,862
+0.36(+3.51%)
Jun 24, 2011
9.945
10.34
9.914
10.23
957,786
+0.30(+3.02%)
Jun 23, 2011
9.762
9.939
9.636
9.930
426,688
+0.05(+0.48%)
Jun 22, 2011
9.838
9.958
9.826
9.882
1,212,380
+0.04(+0.45%)
Jun 21, 2011
9.844
9.996
9.775
9.838
684,113
+0.08(+0.84%)
Jun 20, 2011
9.762
9.819
9.624
9.756
565,424
+0.08(+0.78%)
Jun 17, 2011
9.889
9.964
9.510
9.680
779,005
-0.12(-1.22%)
Jun 16, 2011
9.611
10.03
9.548
9.800
908,762
+0.22(+2.30%)
Jun 15, 2011
9.504
9.775
9.479
9.580
411,863
-0.06(-0.59%)
Jun 14, 2011
9.510
9.744
9.479
9.636
300,959
+0.25(+2.62%)
Jun 13, 2011
9.428
9.463
9.289
9.390
239,578
+0.01(+0.07%)
Jun 10, 2011
9.334
9.466
9.289
9.384
303,060
-0.02(-0.20%)
Jun 09, 2011
9.416
9.529
9.289
9.403
384,167
+0.04(+0.47%)
Jun 08, 2011
9.390
9.466
9.214
9.359
266,865
-0.07(-0.74%)
Jun 07, 2011
9.529
9.539
9.359
9.428
465,292
-0.03(-0.27%)
Jun 06, 2011
9.598
9.605
9.409
9.453
345,432
-0.12(-1.28%)
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
.