Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 5.625 5.745 5.499 5.657 249,349 -0.01(-0.11%)
Jul 28, 2006 5.770 5.808 5.600 5.663 196,600 -0.08(-1.32%)
Jul 27, 2006 5.783 5.840 5.550 5.739 211,959 -0.01(-0.22%)
Jul 26, 2006 5.613 5.834 5.335 5.752 294,166 +0.08(+1.45%)
Jul 25, 2006 5.739 5.770 5.670 5.670 125,527 -0.09(-1.53%)
Jul 24, 2006 5.543 5.758 5.575 5.758 157,735 +0.21(+3.87%)
Jul 21, 2006 5.707 5.707 5.335 5.543 221,455 -0.15(-2.66%)
Jul 20, 2006 5.789 5.934 5.644 5.695 162,925 -0.08(-1.31%)
Jul 19, 2006 5.594 5.846 5.606 5.770 488,449 +0.18(+3.16%)
Jul 18, 2006 5.461 5.651 5.266 5.594 321,155 +0.13(+2.31%)
Jul 17, 2006 5.133 5.487 5.133 5.468 745,208 +0.32(+6.25%)
Jul 14, 2006 5.474 5.474 5.140 5.146 618,797 -0.32(-5.77%)
Jul 13, 2006 5.499 5.663 5.398 5.461 518,655 -0.06(-1.14%)
Jul 12, 2006 5.657 5.733 5.506 5.524 67,184 -0.16(-2.77%)
Jul 11, 2006 5.688 5.701 5.518 5.682 221,436 -0.03(-0.55%)
Jul 10, 2006 5.947 5.966 5.619 5.714 242,292 -0.21(-3.51%)
Jul 07, 2006 6.079 6.306 5.865 5.922 980,240 -0.15(-2.39%)
Jul 06, 2006 6.111 6.168 5.991 6.067 687,644 -0.04(-0.72%)
Jul 05, 2006 6.086 6.168 5.953 6.111 506,540 -0.01(-0.21%)
Jul 03, 2006 5.903 6.149 5.878 6.124 380,431 +0.21(+3.63%)
Jun 30, 2006 5.783 5.953 5.758 5.909 2,651,420 +0.13(+2.18%)
Jun 29, 2006 5.613 5.966 5.342 5.783 618,409 +0.17(+3.03%)
Jun 28, 2006 5.550 5.625 5.487 5.613 342,611 +0.06(+1.14%)
Jun 27, 2006 5.550 5.657 5.398 5.550 424,856 +0.02(+0.34%)
Jun 26, 2006 5.518 5.606 5.449 5.531 565,448 +0.04(+0.69%)
Jun 23, 2006 5.524 5.657 5.474 5.493 387,772 +0.00(+0.00%)
Jun 22, 2006 5.335 5.512 5.335 5.493 378,436 +0.13(+2.47%)
Jun 21, 2006 5.033 5.518 5.007 5.361 765,326 +0.32(+6.25%)
Jun 20, 2006 5.285 5.285 4.982 5.045 491,830 -0.26(-4.88%)
Jun 19, 2006 5.537 5.588 5.247 5.304 811,524 -0.25(-4.43%)
Jun 16, 2006 5.575 5.638 5.247 5.550 552,791 -0.02(-0.34%)
Jun 15, 2006 5.222 5.613 5.209 5.569 493,346 +0.34(+6.51%)
Jun 14, 2006 5.266 5.304 4.913 5.228 331,692 -0.03(-0.48%)
Jun 13, 2006 5.373 5.531 5.152 5.253 986,226 -0.11(-2.00%)
Jun 12, 2006 5.670 5.695 5.152 5.361 465,538 -0.29(-5.13%)
Jun 09, 2006 5.739 5.752 5.361 5.651 547,048 -0.06(-0.99%)
Jun 08, 2006 5.865 5.865 5.524 5.707 809,894 -0.13(-2.27%)
Jun 07, 2006 5.808 5.928 5.707 5.840 857,719 +0.04(+0.76%)
Jun 06, 2006 5.745 5.834 5.657 5.796 862,379 +0.04(+0.77%)
Jun 05, 2006 5.676 5.979 5.657 5.752 1,103,069 +0.08(+1.33%)
Jun 02, 2006 5.594 5.897 5.480 5.676 7,419,690 -0.19(-3.23%)
Jun 01, 2006 5.802 5.960 5.613 5.865 970,006 +0.06(+1.09%)
May 31, 2006 5.802 5.991 5.676 5.802 491,717 +0.00(+0.00%)
May 30, 2006 6.079 6.168 5.745 5.802 601,027 -0.26(-4.37%)
May 26, 2006 5.947 6.269 5.941 6.067 270,492 +0.15(+2.45%)
May 25, 2006 5.909 6.111 5.852 5.922 427,477 +0.01(+0.21%)
May 24, 2006 6.332 6.332 5.909 5.909 846,613 -0.42(-6.67%)
May 23, 2006 6.464 6.691 6.294 6.332 292,284 -0.11(-1.76%)
May 22, 2006 6.786 6.798 6.382 6.445 564,626 -0.38(-5.63%)
May 19, 2006 7.101 7.126 6.716 6.830 809,374 -0.38(-5.25%)
May 18, 2006 7.013 7.334 7.013 7.208 286,055 +0.15(+2.05%)
May 17, 2006 7.353 7.353 7.000 7.063 159,992 -0.28(-3.78%)
May 16, 2006 7.404 7.429 7.000 7.341 181,143 -0.01(-0.17%)
May 15, 2006 7.366 7.631 7.133 7.353 233,912 -0.13(-1.77%)
May 12, 2006 7.126 7.555 6.937 7.486 425,844 +0.30(+4.12%)
May 11, 2006 6.937 7.196 6.723 7.189 489,921 +0.17(+2.43%)
May 10, 2006 7.246 7.385 6.874 7.019 423,846 -0.24(-3.30%)
May 09, 2006 7.316 7.448 7.183 7.259 227,313 -0.06(-0.86%)
May 08, 2006 7.372 7.505 7.133 7.322 152,927 -0.08(-1.11%)
May 05, 2006 7.618 7.637 7.208 7.404 267,290 -0.23(-2.98%)
May 04, 2006 7.631 7.826 7.511 7.631 158,623 +0.00(+0.00%)
May 03, 2006 7.316 7.637 7.221 7.631 754,874 +0.32(+4.31%)
May 02, 2006 6.855 7.410 6.830 7.316 599,484 +0.46(+6.72%)
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.