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 (%)
Oct 31, 2006 9.050 9.172 8.999 9.083 460,545 +0.07(+0.78%)
Oct 30, 2006 9.467 9.474 8.980 9.012 978,952 -0.46(-4.87%)
Oct 27, 2006 9.461 9.583 9.403 9.474 856,618 +0.01(+0.14%)
Oct 26, 2006 9.390 9.602 9.371 9.461 1,116,380 +0.10(+1.10%)
Oct 25, 2006 9.044 9.487 9.012 9.358 951,039 +0.30(+3.33%)
Oct 24, 2006 9.076 9.095 8.948 9.057 614,181 -0.03(-0.28%)
Oct 23, 2006 8.640 9.083 8.640 9.083 867,196 +0.44(+5.04%)
Oct 20, 2006 8.922 8.922 8.640 8.646 377,501 -0.22(-2.46%)
Oct 19, 2006 9.352 9.358 8.794 8.864 885,553 -0.11(-1.22%)
Oct 18, 2006 8.768 9.115 8.691 8.974 2,067,514 +0.23(+2.60%)
Oct 17, 2006 8.101 8.755 8.101 8.746 1,751,137 +0.58(+7.11%)
Oct 16, 2006 7.928 8.223 7.838 8.165 246,599 +0.27(+3.41%)
Oct 13, 2006 7.742 7.954 7.633 7.896 355,658 +0.13(+1.74%)
Oct 12, 2006 7.793 7.838 7.652 7.761 389,843 +0.03(+0.41%)
Oct 11, 2006 7.819 7.890 7.691 7.729 311,614 -0.15(-1.87%)
Oct 10, 2006 7.813 7.890 7.704 7.877 333,672 +0.05(+0.66%)
Oct 09, 2006 7.716 7.877 7.639 7.825 356,314 +0.07(+0.91%)
Oct 06, 2006 7.723 7.896 7.640 7.755 919,791 +0.08(+1.09%)
Oct 05, 2006 7.357 7.825 7.357 7.671 654,555 +0.30(+4.09%)
Oct 04, 2006 7.556 7.556 7.319 7.370 786,758 +0.16(+2.22%)
Oct 03, 2006 7.306 7.306 7.145 7.210 233,483 -0.04(-0.62%)
Oct 02, 2006 7.415 7.466 7.184 7.255 394,234 -0.18(-2.42%)
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%)
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.