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 (%)
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%)
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.