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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2006 5.786 5.956 5.761 5.912 2,650,083 +0.13(+2.18%)
Jun 29, 2006 5.616 5.969 5.344 5.786 618,097 +0.17(+3.03%)
Jun 28, 2006 5.553 5.628 5.489 5.616 342,438 +0.06(+1.14%)
Jun 27, 2006 5.553 5.660 5.401 5.553 424,642 +0.02(+0.34%)
Jun 26, 2006 5.521 5.609 5.452 5.534 565,163 +0.04(+0.69%)
Jun 23, 2006 5.527 5.660 5.477 5.496 387,577 +0.00(+0.00%)
Jun 22, 2006 5.338 5.515 5.338 5.496 378,245 +0.13(+2.47%)
Jun 21, 2006 5.035 5.521 5.010 5.363 764,940 +0.32(+6.25%)
Jun 20, 2006 5.288 5.288 4.985 5.048 491,582 -0.26(-4.88%)
Jun 19, 2006 5.540 5.590 5.250 5.306 811,115 -0.25(-4.43%)
Jun 16, 2006 5.578 5.641 5.250 5.553 552,512 -0.02(-0.34%)
Jun 15, 2006 5.224 5.616 5.212 5.571 493,097 +0.34(+6.51%)
Jun 14, 2006 5.269 5.306 4.915 5.231 331,525 -0.03(-0.48%)
Jun 13, 2006 5.376 5.534 5.155 5.256 985,729 -0.11(-2.00%)
Jun 12, 2006 5.672 5.698 5.155 5.363 465,303 -0.29(-5.13%)
Jun 09, 2006 5.742 5.754 5.363 5.653 546,772 -0.06(-0.99%)
Jun 08, 2006 5.868 5.868 5.527 5.710 809,485 -0.13(-2.27%)
Jun 07, 2006 5.811 5.931 5.710 5.843 857,287 +0.04(+0.76%)
Jun 06, 2006 5.748 5.836 5.660 5.799 861,944 +0.04(+0.77%)
Jun 05, 2006 5.679 5.982 5.660 5.754 1,102,513 +0.08(+1.33%)
Jun 02, 2006 5.597 5.900 5.483 5.679 7,415,948 -0.19(-3.23%)
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.