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

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 5.882 6.055 5.856 6.010 2,606,883 +0.13(+2.18%)
Jun 29, 2006 5.709 6.068 5.433 5.882 608,021 +0.17(+3.03%)
Jun 28, 2006 5.645 5.722 5.580 5.709 336,856 +0.06(+1.14%)
Jun 27, 2006 5.645 5.754 5.491 5.645 417,720 +0.02(+0.34%)
Jun 26, 2006 5.612 5.702 5.542 5.625 555,949 +0.04(+0.69%)
Jun 23, 2006 5.619 5.754 5.568 5.587 381,259 +0.00(+0.00%)
Jun 22, 2006 5.426 5.606 5.426 5.587 372,079 +0.13(+2.47%)
Jun 21, 2006 5.119 5.612 5.093 5.452 752,470 +0.32(+6.25%)
Jun 20, 2006 5.375 5.375 5.067 5.131 483,568 -0.26(-4.88%)
Jun 19, 2006 5.632 5.683 5.337 5.394 797,892 -0.25(-4.43%)
Jun 16, 2006 5.670 5.734 5.337 5.645 543,505 -0.02(-0.34%)
Jun 15, 2006 5.311 5.709 5.298 5.664 485,059 +0.35(+6.51%)
Jun 14, 2006 5.356 5.394 4.997 5.317 326,120 -0.03(-0.48%)
Jun 13, 2006 5.465 5.625 5.240 5.343 969,660 -0.11(-2.00%)
Jun 12, 2006 5.766 5.792 5.240 5.452 457,718 -0.30(-5.13%)
Jun 09, 2006 5.837 5.850 5.452 5.747 537,858 -0.06(-0.99%)
Jun 08, 2006 5.965 5.965 5.619 5.805 796,289 -0.13(-2.27%)
Jun 07, 2006 5.908 6.029 5.805 5.940 843,311 +0.04(+0.76%)
Jun 06, 2006 5.843 5.933 5.754 5.895 847,893 +0.04(+0.77%)
Jun 05, 2006 5.773 6.081 5.754 5.850 1,084,540 +0.08(+1.33%)
Jun 02, 2006 5.689 5.997 5.574 5.773 7,295,056 -0.19(-3.23%)
Jun 01, 2006 5.901 6.061 5.709 5.965 953,712 +0.06(+1.09%)
May 31, 2006 5.901 6.094 5.773 5.901 483,458 +0.00(+0.00%)
May 30, 2006 6.183 6.273 5.843 5.901 590,931 -0.27(-4.37%)
May 26, 2006 6.049 6.376 6.042 6.171 265,948 +0.15(+2.45%)
May 25, 2006 6.010 6.215 5.952 6.023 420,297 +0.01(+0.21%)
May 24, 2006 6.440 6.440 6.010 6.010 832,392 -0.43(-6.67%)
May 23, 2006 6.575 6.806 6.401 6.440 287,374 -0.12(-1.76%)
May 22, 2006 6.902 6.915 6.491 6.555 555,142 -0.39(-5.63%)
May 19, 2006 7.222 7.248 6.831 6.947 795,778 -0.38(-5.25%)
May 18, 2006 7.133 7.460 7.133 7.331 281,250 +0.15(+2.05%)
May 17, 2006 7.479 7.479 7.120 7.184 157,304 -0.28(-3.78%)
May 16, 2006 7.530 7.556 7.120 7.466 178,100 -0.01(-0.17%)
May 15, 2006 7.492 7.761 7.255 7.479 229,983 -0.13(-1.77%)
May 12, 2006 7.248 7.684 7.056 7.614 418,691 +0.30(+4.12%)
May 11, 2006 7.056 7.319 6.838 7.312 481,691 +0.17(+2.43%)
May 10, 2006 7.370 7.511 6.992 7.139 416,727 -0.24(-3.30%)
May 09, 2006 7.441 7.575 7.306 7.383 223,494 -0.06(-0.86%)
May 08, 2006 7.498 7.633 7.255 7.447 150,359 -0.08(-1.11%)
May 05, 2006 7.748 7.768 7.331 7.530 262,800 -0.23(-2.98%)
May 04, 2006 7.761 7.960 7.639 7.761 155,959 +0.00(+0.00%)
May 03, 2006 7.441 7.768 7.344 7.761 742,194 +0.32(+4.31%)
May 02, 2006 6.972 7.537 6.947 7.441 589,414 +0.47(+6.72%)
May 01, 2006 6.735 7.210 6.555 6.972 342,631 +0.21(+3.03%)
Apr 28, 2006 6.844 6.844 6.587 6.767 180,535 -0.14(-2.04%)
Apr 27, 2006 6.620 7.056 6.228 6.908 391,090 +0.24(+3.56%)
Apr 26, 2006 6.780 6.812 6.664 6.671 236,367 -0.05(-0.76%)
Apr 25, 2006 6.684 6.751 6.671 6.722 352,278 -0.01(-0.19%)
Apr 24, 2006 6.722 6.793 6.491 6.735 953,239 -0.02(-0.28%)
Apr 21, 2006 6.806 6.947 6.729 6.754 220,527 -0.05(-0.75%)
Apr 20, 2006 6.536 6.825 6.466 6.806 454,084 +0.22(+3.41%)
Apr 19, 2006 6.446 6.581 6.350 6.581 460,584 +0.12(+1.89%)
Apr 18, 2006 6.395 6.530 6.177 6.459 361,769 +0.14(+2.23%)
Apr 17, 2006 6.305 6.369 6.132 6.318 368,727 -0.03(-0.40%)
Apr 13, 2006 5.997 6.408 5.997 6.344 478,721 +0.31(+5.21%)
Apr 12, 2006 6.177 6.171 5.901 6.029 461,561 -0.15(-2.39%)
Apr 11, 2006 6.600 6.639 5.580 6.177 1,480,619 -0.40(-6.14%)
Apr 10, 2006 6.510 6.645 6.254 6.581 2,022,809 +0.04(+0.69%)
Apr 07, 2006 6.478 6.587 6.414 6.536 213,044 +0.07(+1.09%)
Apr 06, 2006 6.575 6.575 6.344 6.466 384,804 -0.11(-1.66%)
Apr 05, 2006 6.510 6.652 6.446 6.575 526,766 +0.03(+0.49%)
Apr 04, 2006 6.446 6.575 6.414 6.543 585,156 +0.03(+0.49%)
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.