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
)
54.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2011
10.53
10.68
10.48
10.66
296,905
+0.15(+1.44%)
Dec 29, 2011
10.37
10.64
10.32
10.51
241,587
+0.20(+1.90%)
Dec 28, 2011
10.61
10.61
10.27
10.31
173,246
-0.29(-2.74%)
Dec 27, 2011
10.72
10.80
10.46
10.60
146,945
-0.12(-1.12%)
Dec 23, 2011
10.76
10.76
10.45
10.72
275,988
+0.03(+0.30%)
Dec 21, 2011
10.61
10.78
10.27
10.69
348,860
+0.09(+0.89%)
Dec 20, 2011
10.57
10.87
10.03
10.59
640,501
+0.26(+2.50%)
Dec 19, 2011
10.66
10.84
10.31
10.34
391,905
-0.23(-2.15%)
Dec 16, 2011
10.42
10.75
10.38
10.56
519,449
+0.24(+2.32%)
Dec 15, 2011
10.95
10.95
10.23
10.32
893,689
-0.47(-4.33%)
Dec 14, 2011
10.93
11.05
10.70
10.79
639,371
-0.27(-2.40%)
Dec 13, 2011
11.01
11.19
10.95
11.05
1,123,059
-0.20(-1.79%)
Dec 12, 2011
10.69
11.26
10.69
11.26
538,595
+0.45(+4.14%)
Dec 09, 2011
10.35
10.91
10.32
10.81
548,727
+0.49(+4.77%)
Dec 08, 2011
10.48
10.52
10.27
10.32
494,387
-0.21(-2.04%)
Dec 07, 2011
10.51
10.63
10.21
10.53
270,165
-0.03(-0.30%)
Dec 06, 2011
10.57
10.66
10.44
10.56
275,953
-0.04(-0.36%)
Dec 05, 2011
10.75
10.77
10.47
10.60
443,756
+0.04(+0.36%)
Dec 02, 2011
10.46
10.76
10.46
10.56
332,517
+0.17(+1.64%)
Dec 01, 2011
10.66
10.78
10.34
10.39
492,517
-0.34(-3.18%)
Nov 30, 2011
10.10
10.73
10.03
10.73
1,278,347
+0.76(+7.59%)
Nov 29, 2011
9.666
10.00
9.578
9.976
383,350
+0.27(+2.80%)
Nov 28, 2011
9.401
9.704
9.294
9.704
387,374
+0.58(+6.36%)
Nov 25, 2011
9.155
9.263
9.042
9.124
152,665
-0.07(-0.76%)
Nov 23, 2011
9.345
9.414
9.136
9.193
272,579
-0.27(-2.87%)
Nov 22, 2011
9.673
9.767
9.357
9.465
551,471
-0.23(-2.34%)
Nov 21, 2011
9.837
9.837
9.528
9.692
248,321
-0.35(-3.46%)
Nov 18, 2011
10.20
10.24
9.843
10.04
304,859
-0.18(-1.73%)
Nov 17, 2011
10.35
10.42
10.16
10.22
611,525
-0.03(-0.31%)
Nov 16, 2011
10.16
10.32
10.02
10.25
490,151
+0.00(+0.00%)
Nov 15, 2011
10.12
10.34
10.10
10.25
1,000,097
+0.05(+0.46%)
Nov 14, 2011
10.30
10.32
10.04
10.20
1,586,967
-0.14(-1.31%)
Nov 11, 2011
9.881
10.35
9.849
10.34
494,188
+0.57(+5.88%)
Nov 10, 2011
10.16
10.21
9.736
9.761
301,162
-0.23(-2.34%)
Nov 09, 2011
10.18
10.34
9.988
9.995
528,576
-0.40(-3.82%)
Nov 08, 2011
10.55
10.55
10.32
10.39
639,223
-0.08(-0.78%)
Nov 07, 2011
10.60
10.72
10.35
10.47
873,704
+0.04(+0.36%)
Nov 04, 2011
10.35
10.52
10.08
10.44
712,068
+0.25(+2.48%)
Nov 03, 2011
9.837
10.23
9.679
10.18
469,834
+0.26(+2.67%)
Nov 02, 2011
9.849
9.938
9.673
9.919
497,205
+0.25(+2.54%)
Nov 01, 2011
9.786
9.982
9.603
9.673
476,256
-0.45(-4.49%)
Oct 31, 2011
9.830
10.20
9.830
10.13
386,144
+0.13(+1.33%)
Oct 28, 2011
10.04
10.31
9.957
9.995
347,225
-0.06(-0.56%)
Oct 27, 2011
10.00
10.10
9.730
10.05
1,066,459
+0.41(+4.25%)
Oct 26, 2011
9.717
9.761
9.512
9.641
851,101
+0.03(+0.33%)
Oct 25, 2011
9.824
9.957
9.572
9.610
520,415
-0.27(-2.75%)
Oct 24, 2011
9.698
10.09
9.641
9.881
339,555
+0.24(+2.49%)
Oct 21, 2011
9.717
9.761
9.465
9.641
380,954
+0.09(+0.92%)
Oct 20, 2011
9.338
9.584
9.338
9.553
491,577
+0.18(+1.95%)
Oct 19, 2011
9.547
9.635
9.275
9.370
293,150
-0.21(-2.24%)
Oct 18, 2011
9.408
9.723
9.181
9.584
487,634
+0.20(+2.08%)
Oct 17, 2011
9.547
9.547
9.313
9.389
581,671
-0.23(-2.43%)
Oct 14, 2011
9.698
9.805
9.553
9.622
785,678
+0.01(+0.07%)
Oct 13, 2011
9.465
9.635
9.345
9.616
605,735
+0.08(+0.86%)
Oct 12, 2011
9.351
9.635
9.351
9.534
352,993
+0.27(+2.93%)
Oct 11, 2011
9.042
9.300
8.897
9.263
677,488
+0.16(+1.80%)
Oct 10, 2011
8.979
9.117
8.726
9.099
665,470
+0.30(+3.37%)
Oct 07, 2011
8.966
8.998
8.632
8.802
375,995
-0.16(-1.76%)
Oct 06, 2011
8.739
8.998
8.625
8.960
416,364
+0.22(+2.53%)
Oct 05, 2011
8.587
8.808
8.392
8.739
278,800
+0.14(+1.61%)
Oct 04, 2011
8.064
8.638
7.969
8.600
740,008
+0.50(+6.24%)
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
.