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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2006 5.898 6.090 5.770 5.898 483,702 +0.00(+0.00%)
May 30, 2006 6.180 6.270 5.840 5.898 591,229 -0.27(-4.37%)
May 26, 2006 6.046 6.373 6.039 6.167 266,082 +0.15(+2.45%)
May 25, 2006 6.007 6.212 5.949 6.020 420,509 +0.01(+0.21%)
May 24, 2006 6.437 6.437 6.007 6.007 832,812 -0.43(-6.67%)
May 23, 2006 6.571 6.802 6.398 6.437 287,519 -0.12(-1.76%)
May 22, 2006 6.898 6.911 6.488 6.552 555,422 -0.39(-5.63%)
May 19, 2006 7.219 7.244 6.828 6.943 796,180 -0.38(-5.25%)
May 18, 2006 7.129 7.456 7.129 7.328 281,392 +0.15(+2.05%)
May 17, 2006 7.475 7.475 7.116 7.180 157,383 -0.28(-3.78%)
May 16, 2006 7.527 7.552 7.116 7.462 178,190 -0.01(-0.17%)
May 15, 2006 7.488 7.757 7.251 7.475 230,099 -0.13(-1.77%)
May 12, 2006 7.244 7.680 7.052 7.610 418,902 +0.30(+4.12%)
May 11, 2006 7.052 7.315 6.834 7.309 481,934 +0.17(+2.43%)
May 10, 2006 7.366 7.507 6.988 7.135 416,937 -0.24(-3.30%)
May 09, 2006 7.437 7.571 7.302 7.379 223,607 -0.06(-0.86%)
May 08, 2006 7.494 7.629 7.251 7.443 150,434 -0.08(-1.11%)
May 05, 2006 7.745 7.764 7.328 7.527 262,933 -0.23(-2.98%)
May 04, 2006 7.757 7.956 7.636 7.757 156,037 +0.00(+0.00%)
May 03, 2006 7.437 7.764 7.341 7.757 742,569 +0.32(+4.31%)
May 02, 2006 6.969 7.533 6.943 7.437 589,711 +0.47(+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.