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 (%)
Sep 30, 2011
8.670
8.815
8.436
8.487
484,116
-0.32(-3.65%)
Sep 29, 2011
9.187
9.187
8.455
8.808
409,426
-0.15(-1.62%)
Sep 28, 2011
9.042
9.275
8.935
8.953
493,292
-0.11(-1.25%)
Sep 27, 2011
9.351
9.452
8.966
9.067
749,213
-0.14(-1.51%)
Sep 26, 2011
9.086
9.237
8.679
9.206
527,596
+0.16(+1.81%)
Sep 23, 2011
8.808
9.237
8.739
9.042
670,077
+0.21(+2.43%)
Sep 22, 2011
8.550
8.903
8.455
8.827
862,206
-0.03(-0.36%)
Sep 21, 2011
9.061
9.446
8.827
8.859
561,229
-0.20(-2.16%)
Sep 20, 2011
9.105
9.332
8.871
9.054
949,843
+0.01(+0.07%)
Sep 19, 2011
8.619
9.187
8.423
9.048
957,049
+0.31(+3.54%)
Sep 16, 2011
8.455
9.300
8.297
8.739
3,019,279
+0.37(+4.37%)
Sep 15, 2011
8.455
8.569
8.266
8.373
542,033
-0.01(-0.08%)
Sep 14, 2011
8.436
8.556
8.127
8.379
319,913
+0.04(+0.45%)
Sep 13, 2011
7.963
8.405
7.950
8.341
334,316
+0.43(+5.42%)
Sep 12, 2011
7.849
8.108
7.805
7.912
518,742
-0.09(-1.10%)
Sep 09, 2011
8.089
8.177
7.899
8.001
404,975
-0.16(-2.01%)
Sep 08, 2011
8.360
8.430
8.083
8.165
218,655
-0.25(-2.93%)
Sep 07, 2011
8.360
8.487
8.266
8.411
429,972
+0.19(+2.30%)
Sep 06, 2011
8.039
8.240
7.906
8.222
425,644
-0.09(-1.06%)
Sep 02, 2011
8.493
8.720
8.253
8.310
308,644
-0.38(-4.36%)
Sep 01, 2011
8.979
9.061
8.632
8.688
513,567
-0.26(-2.89%)
Aug 31, 2011
9.319
9.319
8.783
8.947
408,324
-0.35(-3.73%)
Aug 30, 2011
8.979
9.364
8.865
9.294
413,827
+0.27(+3.01%)
Aug 29, 2011
8.758
9.029
8.682
9.023
293,775
+0.34(+3.92%)
Aug 26, 2011
8.139
8.793
8.059
8.682
395,097
+0.48(+5.85%)
Aug 25, 2011
8.600
8.600
8.146
8.203
212,062
-0.34(-3.99%)
Aug 24, 2011
8.360
8.644
8.272
8.543
201,748
+0.20(+2.34%)
Aug 23, 2011
8.139
8.468
7.963
8.348
598,129
+0.25(+3.04%)
Aug 22, 2011
8.442
8.442
7.975
8.102
264,956
-0.14(-1.68%)
Aug 19, 2011
8.102
8.556
8.070
8.240
345,995
-0.03(-0.38%)
Aug 18, 2011
8.688
8.688
8.203
8.272
494,614
-0.69(-7.74%)
Aug 17, 2011
8.909
8.998
8.676
8.966
295,071
+0.08(+0.92%)
Aug 16, 2011
9.275
9.275
8.644
8.884
690,232
-0.49(-5.19%)
Aug 15, 2011
9.256
9.393
9.149
9.370
188,332
+0.22(+2.41%)
Aug 12, 2011
9.054
9.174
8.871
9.149
348,269
+0.16(+1.83%)
Aug 11, 2011
8.752
9.168
8.644
8.985
707,927
+0.47(+5.48%)
Aug 10, 2011
8.505
8.783
8.070
8.518
976,636
-0.01(-0.07%)
Aug 09, 2011
8.379
8.556
7.717
8.524
1,403,057
+0.15(+1.81%)
Aug 08, 2011
9.105
9.553
8.367
8.373
851,901
-0.97(-10.34%)
Aug 05, 2011
9.300
9.547
8.897
9.338
889,802
+0.35(+3.93%)
Aug 04, 2011
9.521
9.663
8.972
8.985
627,453
-0.62(-6.44%)
Aug 03, 2011
9.603
9.641
9.351
9.603
569,125
+0.01(+0.07%)
Aug 02, 2011
9.528
9.774
9.528
9.597
458,060
+0.04(+0.40%)
Aug 01, 2011
9.648
9.868
9.483
9.559
595,031
+0.05(+0.53%)
Jul 29, 2011
9.572
9.660
9.465
9.509
219,090
-0.15(-1.57%)
Jul 28, 2011
9.610
9.761
9.562
9.660
182,305
+0.03(+0.26%)
Jul 27, 2011
9.944
9.950
9.603
9.635
337,787
-0.38(-3.84%)
Jul 26, 2011
10.06
10.09
9.976
10.02
169,862
-0.04(-0.44%)
Jul 25, 2011
10.05
10.16
10.01
10.06
266,152
-0.09(-0.87%)
Jul 22, 2011
10.10
10.23
10.04
10.15
185,983
-0.04(-0.37%)
Jul 21, 2011
10.24
10.29
10.09
10.19
716,910
-0.04(-0.43%)
Jul 20, 2011
10.37
10.49
10.11
10.23
583,815
-0.09(-0.86%)
Jul 19, 2011
10.49
10.53
10.28
10.32
470,278
-0.03(-0.31%)
Jul 18, 2011
10.51
10.51
10.19
10.35
196,055
-0.23(-2.21%)
Jul 15, 2011
10.57
10.60
10.44
10.59
286,361
+0.02(+0.18%)
Jul 14, 2011
10.92
10.99
10.56
10.57
289,740
-0.33(-3.01%)
Jul 13, 2011
10.75
11.11
10.73
10.90
277,836
+0.20(+1.83%)
Jul 12, 2011
10.71
10.83
10.58
10.70
602,504
-0.02(-0.18%)
Jul 11, 2011
11.01
11.17
10.71
10.72
506,962
-0.42(-3.74%)
Jul 08, 2011
11.12
11.27
11.05
11.14
220,938
-0.11(-0.95%)
Jul 07, 2011
11.24
11.35
11.17
11.24
469,091
+0.06(+0.56%)
Jul 06, 2011
10.90
11.20
10.89
11.18
312,342
+0.29(+2.67%)
Jul 05, 2011
10.80
10.92
10.68
10.89
399,501
+0.13(+1.23%)
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
.