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

Cogent Comm Hlds (NQ: CCOI )

63.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 29, 2006 7.280 7.550 7.235 7.434 788,192 +0.20(+2.75%)
Sep 28, 2006 7.293 7.299 7.152 7.235 646,641 -0.06(-0.88%)
Sep 27, 2006 7.017 7.306 7.017 7.299 569,055 +0.28(+3.93%)
Sep 26, 2006 6.934 7.056 6.831 7.024 505,451 +0.11(+1.58%)
Sep 25, 2006 6.979 7.171 6.786 6.915 494,305 -0.06(-0.92%)
Sep 22, 2006 7.133 7.133 6.793 6.979 305,279 -0.12(-1.72%)
Sep 21, 2006 7.113 7.312 6.857 7.101 966,966 -0.06(-0.90%)
Sep 20, 2006 6.773 7.165 6.748 7.165 954,185 +0.41(+6.08%)
Sep 19, 2006 6.401 6.844 6.286 6.754 1,338,928 +0.34(+5.30%)
Sep 18, 2006 6.421 6.446 6.286 6.414 340,395 -0.01(-0.10%)
Sep 15, 2006 6.061 6.446 5.997 6.421 1,165,460 +0.42(+6.94%)
Sep 14, 2006 5.895 6.049 5.792 6.004 590,671 +0.11(+1.85%)
Sep 13, 2006 5.657 5.933 5.612 5.895 422,270 +0.26(+4.55%)
Sep 12, 2006 5.439 5.657 5.260 5.638 272,491 +0.22(+4.02%)
Sep 11, 2006 5.433 5.452 5.317 5.420 364,360 -0.06(-1.05%)
Sep 08, 2006 5.465 5.516 5.317 5.478 297,545 -0.01(-0.12%)
Sep 07, 2006 5.503 5.516 5.426 5.484 288,108 -0.07(-1.27%)
Sep 06, 2006 5.709 5.747 5.484 5.555 282,171 -0.21(-3.56%)
Sep 05, 2006 5.696 5.824 5.600 5.760 454,708 +0.05(+0.90%)
Sep 01, 2006 5.779 5.824 5.446 5.709 560,896 -0.24(-4.09%)
Aug 31, 2006 5.920 6.042 5.850 5.952 233,396 +0.07(+1.20%)
Aug 30, 2006 5.677 5.901 5.593 5.882 276,777 +0.23(+4.09%)
Aug 29, 2006 5.516 5.715 5.375 5.651 298,239 +0.17(+3.04%)
Aug 28, 2006 5.362 5.510 5.311 5.484 227,753 +0.11(+2.03%)
Aug 25, 2006 5.247 5.420 5.202 5.375 194,251 +0.10(+1.82%)
Aug 24, 2006 5.010 5.330 4.990 5.279 801,378 +0.26(+5.24%)
Aug 23, 2006 5.157 5.221 4.990 5.016 526,986 -0.19(-3.58%)
Aug 22, 2006 5.260 5.337 5.170 5.202 300,111 -0.05(-0.98%)
Aug 21, 2006 5.382 5.465 5.240 5.253 155,853 -0.17(-3.08%)
Aug 18, 2006 5.273 5.452 5.176 5.420 174,322 +0.19(+3.55%)
Aug 17, 2006 5.151 5.344 5.099 5.234 385,320 +0.12(+2.38%)
Aug 16, 2006 5.260 5.285 5.048 5.112 343,440 -0.06(-1.12%)
Aug 15, 2006 5.131 5.260 5.087 5.170 761,836 +0.06(+1.19%)
Aug 14, 2006 5.163 5.247 5.074 5.109 319,493 -0.02(-0.44%)
Aug 11, 2006 5.279 5.305 5.106 5.131 348,680 -0.17(-3.15%)
Aug 10, 2006 5.420 5.484 5.292 5.298 245,837 -0.15(-2.82%)
Aug 09, 2006 5.394 5.503 5.356 5.452 704,865 +0.19(+3.53%)
Aug 08, 2006 5.375 5.420 5.183 5.266 200,795 -0.04(-0.85%)
Aug 07, 2006 5.279 5.330 5.163 5.311 159,345 -0.03(-0.48%)
Aug 04, 2006 5.407 5.497 5.131 5.337 537,473 -0.06(-1.19%)
Aug 03, 2006 5.439 5.446 5.285 5.401 322,120 -0.07(-1.29%)
Aug 02, 2006 5.523 5.568 5.382 5.471 273,938 -0.06(-1.04%)
Aug 01, 2006 5.792 5.792 5.459 5.529 576,206 -0.22(-3.90%)
Jul 31, 2006 5.722 5.843 5.593 5.754 245,160 -0.01(-0.11%)
Jul 28, 2006 5.869 5.908 5.696 5.760 193,297 -0.08(-1.32%)
Jul 27, 2006 5.882 5.940 5.645 5.837 208,398 -0.01(-0.22%)
Jul 26, 2006 5.709 5.933 5.426 5.850 289,224 +0.08(+1.45%)
Jul 25, 2006 5.837 5.869 5.766 5.766 123,419 -0.09(-1.53%)
Jul 24, 2006 5.638 5.856 5.670 5.856 155,086 +0.22(+3.87%)
Jul 21, 2006 5.805 5.805 5.426 5.638 217,735 -0.15(-2.66%)
Jul 20, 2006 5.888 6.036 5.741 5.792 160,188 -0.08(-1.31%)
Jul 19, 2006 5.689 5.946 5.702 5.869 480,245 +0.18(+3.16%)
Jul 18, 2006 5.555 5.747 5.356 5.689 315,761 +0.13(+2.31%)
Jul 17, 2006 5.221 5.580 5.221 5.561 732,690 +0.33(+6.25%)
Jul 14, 2006 5.568 5.568 5.228 5.234 608,403 -0.32(-5.77%)
Jul 13, 2006 5.593 5.760 5.491 5.555 509,942 -0.06(-1.14%)
Jul 12, 2006 5.754 5.831 5.600 5.619 66,056 -0.16(-2.77%)
Jul 11, 2006 5.786 5.798 5.612 5.779 217,716 -0.03(-0.55%)
Jul 10, 2006 6.049 6.068 5.715 5.811 238,222 -0.21(-3.51%)
Jul 07, 2006 6.183 6.414 5.965 6.023 963,774 -0.15(-2.39%)
Jul 06, 2006 6.215 6.273 6.094 6.171 676,093 -0.04(-0.72%)
Jul 05, 2006 6.190 6.273 6.055 6.215 498,032 -0.01(-0.21%)
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.