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
)
59.22
-0.55 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2011
8.608
9.012
8.608
8.987
606,185
-0.01(-0.14%)
Mar 30, 2011
8.993
9.025
8.867
8.999
441,856
+0.06(+0.71%)
Mar 29, 2011
8.779
8.949
8.659
8.936
363,794
+0.17(+1.94%)
Mar 28, 2011
8.880
8.980
8.741
8.766
292,878
-0.11(-1.21%)
Mar 25, 2011
8.880
9.009
8.823
8.873
455,623
+0.05(+0.57%)
Mar 24, 2011
8.823
8.873
8.684
8.823
329,211
+0.08(+0.94%)
Mar 23, 2011
8.886
8.924
8.741
8.741
347,484
-0.19(-2.12%)
Mar 22, 2011
8.936
9.018
8.924
8.930
103,485
-0.01(-0.14%)
Mar 21, 2011
8.987
9.050
8.785
8.943
203,694
+0.22(+2.53%)
Mar 18, 2011
8.722
8.760
8.552
8.722
395,391
+0.13(+1.54%)
Mar 17, 2011
8.917
8.936
8.558
8.589
348,066
-0.18(-2.01%)
Mar 16, 2011
8.886
8.924
8.649
8.766
371,507
-0.16(-1.84%)
Mar 15, 2011
8.779
8.968
8.703
8.930
217,147
-0.15(-1.60%)
Mar 14, 2011
8.962
9.119
8.804
9.075
259,019
-0.04(-0.42%)
Mar 11, 2011
9.031
9.220
8.880
9.113
423,956
-0.08(-0.82%)
Mar 10, 2011
9.245
9.271
8.999
9.189
468,988
-0.21(-2.28%)
Mar 09, 2011
9.403
9.466
9.182
9.403
216,110
-0.05(-0.50%)
Mar 08, 2011
9.321
9.535
8.974
9.450
318,352
+0.11(+1.18%)
Mar 07, 2011
9.838
10.01
9.144
9.340
383,031
-0.44(-4.51%)
Mar 04, 2011
9.964
10.18
9.649
9.781
774,868
+0.25(+2.58%)
Mar 03, 2011
9.220
9.636
9.126
9.535
444,978
+0.43(+4.71%)
Mar 02, 2011
8.962
9.157
8.785
9.107
317,304
+0.12(+1.33%)
Mar 01, 2011
9.308
9.378
8.949
8.987
471,505
-0.31(-3.32%)
Feb 28, 2011
9.334
9.378
9.126
9.296
759,466
+0.01(+0.07%)
Feb 25, 2011
9.346
9.498
9.220
9.289
474,894
+0.04(+0.41%)
Feb 24, 2011
9.718
9.822
9.138
9.252
703,833
+0.51(+5.84%)
Feb 23, 2011
8.861
8.911
8.526
8.741
426,266
-0.12(-1.35%)
Feb 22, 2011
9.062
9.163
8.810
8.861
449,209
-0.33(-3.57%)
Feb 18, 2011
9.258
9.271
9.081
9.189
253,241
+0.01(+0.07%)
Feb 17, 2011
9.113
9.214
8.993
9.182
203,981
+0.06(+0.69%)
Feb 16, 2011
9.126
9.151
9.006
9.119
219,830
+0.06(+0.70%)
Feb 15, 2011
8.892
9.075
8.861
9.056
212,997
+0.13(+1.48%)
Feb 14, 2011
8.867
9.044
8.760
8.924
478,361
+0.04(+0.43%)
Feb 11, 2011
8.684
8.943
8.627
8.886
192,047
+0.15(+1.66%)
Feb 10, 2011
8.545
8.823
8.514
8.741
177,356
+0.10(+1.17%)
Feb 09, 2011
8.917
9.018
8.533
8.640
307,165
-0.15(-1.72%)
Feb 08, 2011
8.369
8.854
8.274
8.791
256,186
+0.40(+4.73%)
Feb 07, 2011
8.413
8.621
8.344
8.394
194,342
+0.01(+0.15%)
Feb 04, 2011
8.463
8.552
8.262
8.381
374,721
-0.05(-0.60%)
Feb 03, 2011
8.608
8.671
8.350
8.432
291,427
-0.16(-1.91%)
Feb 02, 2011
8.722
8.791
8.558
8.596
278,285
-0.18(-2.01%)
Feb 01, 2011
8.653
8.861
8.640
8.772
251,009
+0.17(+1.98%)
Jan 31, 2011
8.425
8.621
8.299
8.602
516,616
+0.23(+2.71%)
Jan 28, 2011
8.728
8.728
8.331
8.375
341,701
-0.33(-3.84%)
Jan 27, 2011
8.873
8.873
8.571
8.709
329,014
-0.15(-1.71%)
Jan 26, 2011
8.779
9.012
8.637
8.861
389,453
+0.12(+1.37%)
Jan 25, 2011
8.722
8.867
8.533
8.741
343,967
-0.05(-0.57%)
Jan 24, 2011
8.873
8.911
8.772
8.791
259,265
-0.06(-0.64%)
Jan 21, 2011
9.239
9.252
8.835
8.848
377,335
-0.30(-3.31%)
Jan 20, 2011
9.321
9.340
8.974
9.151
488,578
-0.25(-2.62%)
Jan 19, 2011
9.586
9.611
9.359
9.397
539,378
-0.17(-1.78%)
Jan 18, 2011
9.573
9.598
9.460
9.567
326,328
+0.00(+0.00%)
Jan 14, 2011
9.334
9.611
9.233
9.567
700,745
+0.25(+2.64%)
Jan 13, 2011
9.277
9.453
9.233
9.321
585,281
+0.00(+0.00%)
Jan 12, 2011
9.132
9.390
9.081
9.321
428,716
+0.26(+2.85%)
Jan 11, 2011
8.930
9.138
8.905
9.062
378,907
+0.15(+1.70%)
Jan 10, 2011
8.653
8.943
8.577
8.911
1,049,935
+0.25(+2.84%)
Jan 07, 2011
8.804
8.980
8.495
8.665
729,656
-0.11(-1.22%)
Jan 06, 2011
9.176
9.264
8.678
8.772
431,578
-0.41(-4.46%)
Jan 05, 2011
8.798
9.195
8.798
9.182
703,029
+0.41(+4.67%)
Jan 04, 2011
8.980
9.050
8.596
8.772
848,292
-0.12(-1.35%)
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
.