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 (%)
Aug 31, 2006 5.821 5.941 5.752 5.852 237,383 +0.07(+1.20%)
Aug 30, 2006 5.581 5.802 5.499 5.783 281,506 +0.23(+4.09%)
Aug 29, 2006 5.424 5.619 5.285 5.556 303,334 +0.16(+3.04%)
Aug 28, 2006 5.272 5.417 5.222 5.392 231,645 +0.11(+2.03%)
Aug 25, 2006 5.159 5.329 5.115 5.285 197,570 +0.09(+1.82%)
Aug 24, 2006 4.925 5.241 4.906 5.190 815,069 +0.26(+5.24%)
Aug 23, 2006 5.070 5.133 4.906 4.932 535,989 -0.18(-3.58%)
Aug 22, 2006 5.171 5.247 5.083 5.115 305,238 -0.05(-0.98%)
Aug 21, 2006 5.291 5.373 5.152 5.165 158,515 -0.16(-3.08%)
Aug 18, 2006 5.184 5.361 5.089 5.329 177,301 +0.18(+3.55%)
Aug 17, 2006 5.064 5.254 5.014 5.146 391,903 +0.12(+2.38%)
Aug 16, 2006 5.171 5.197 4.963 5.026 349,307 -0.06(-1.12%)
Aug 15, 2006 5.045 5.171 5.001 5.083 774,852 +0.06(+1.19%)
Aug 14, 2006 5.077 5.159 4.988 5.023 324,951 -0.02(-0.44%)
Aug 11, 2006 5.190 5.215 5.020 5.045 354,637 -0.16(-3.15%)
Aug 10, 2006 5.329 5.392 5.203 5.209 250,037 -0.15(-2.82%)
Aug 09, 2006 5.304 5.411 5.266 5.361 716,907 +0.18(+3.53%)
Aug 08, 2006 5.285 5.329 5.096 5.178 204,225 -0.04(-0.85%)
Aug 07, 2006 5.190 5.241 5.077 5.222 162,067 -0.03(-0.48%)
Aug 04, 2006 5.316 5.405 5.045 5.247 546,656 -0.06(-1.19%)
Aug 03, 2006 5.348 5.354 5.197 5.310 327,623 -0.07(-1.29%)
Aug 02, 2006 5.430 5.474 5.291 5.379 278,618 -0.06(-1.04%)
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.