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

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2006 5.805 5.994 5.679 5.805 491,469 +0.00(+0.00%)
May 30, 2006 6.083 6.171 5.748 5.805 600,724 -0.27(-4.37%)
May 26, 2006 5.950 6.272 5.944 6.070 270,355 +0.15(+2.45%)
May 25, 2006 5.912 6.114 5.855 5.925 427,262 +0.01(+0.21%)
May 24, 2006 6.335 6.335 5.912 5.912 846,186 -0.42(-6.67%)
May 23, 2006 6.467 6.695 6.297 6.335 292,136 -0.11(-1.76%)
May 22, 2006 6.789 6.802 6.385 6.449 564,342 -0.38(-5.63%)
May 19, 2006 7.105 7.130 6.720 6.833 808,966 -0.38(-5.25%)
May 18, 2006 7.016 7.338 7.016 7.212 285,911 +0.15(+2.05%)
May 17, 2006 7.357 7.357 7.004 7.067 159,911 -0.28(-3.78%)
May 16, 2006 7.408 7.433 7.004 7.344 181,051 -0.01(-0.17%)
May 15, 2006 7.370 7.635 7.136 7.357 233,794 -0.13(-1.77%)
May 12, 2006 7.130 7.559 6.941 7.490 425,629 +0.30(+4.12%)
May 11, 2006 6.941 7.199 6.726 7.193 489,674 +0.17(+2.43%)
May 10, 2006 7.250 7.389 6.878 7.023 423,632 -0.24(-3.30%)
May 09, 2006 7.319 7.452 7.187 7.262 227,198 -0.06(-0.86%)
May 08, 2006 7.376 7.509 7.136 7.326 152,850 -0.08(-1.11%)
May 05, 2006 7.622 7.641 7.212 7.408 267,156 -0.23(-2.98%)
May 04, 2006 7.635 7.830 7.515 7.635 158,543 +0.00(+0.00%)
May 03, 2006 7.319 7.641 7.225 7.635 754,494 +0.32(+4.31%)
May 02, 2006 6.859 7.414 6.833 7.319 599,182 +0.46(+6.72%)
May 01, 2006 6.625 7.092 6.449 6.859 348,309 +0.20(+3.03%)
Apr 28, 2006 6.732 6.732 6.480 6.657 183,527 -0.14(-2.04%)
Apr 27, 2006 6.512 6.941 6.127 6.796 397,571 +0.23(+3.56%)
Apr 26, 2006 6.669 6.701 6.556 6.562 240,284 -0.05(-0.76%)
Apr 25, 2006 6.575 6.641 6.562 6.613 358,116 -0.01(-0.19%)
Apr 24, 2006 6.613 6.682 6.385 6.625 969,035 -0.02(-0.28%)
Apr 21, 2006 6.695 6.833 6.619 6.644 224,182 -0.05(-0.75%)
Apr 20, 2006 6.430 6.713 6.360 6.695 461,609 +0.22(+3.41%)
Apr 19, 2006 6.341 6.474 6.247 6.474 468,216 +0.12(+1.89%)
Apr 18, 2006 6.291 6.423 6.076 6.354 367,764 +0.14(+2.23%)
Apr 17, 2006 6.202 6.266 6.032 6.215 374,838 -0.03(-0.40%)
Apr 13, 2006 5.900 6.303 5.900 6.240 486,655 +0.31(+5.21%)
Apr 12, 2006 6.076 6.070 5.805 5.931 469,210 -0.15(-2.39%)
Apr 11, 2006 6.493 6.531 5.489 6.076 1,505,156 -0.40(-6.14%)
Apr 10, 2006 6.404 6.537 6.152 6.474 2,056,331 +0.04(+0.69%)
Apr 07, 2006 6.373 6.480 6.310 6.430 216,575 +0.07(+1.09%)
Apr 06, 2006 6.467 6.467 6.240 6.360 391,181 -0.11(-1.66%)
Apr 05, 2006 6.404 6.543 6.341 6.467 535,495 +0.03(+0.49%)
Apr 04, 2006 6.341 6.467 6.310 6.436 594,853 +0.03(+0.49%)
Apr 03, 2006 6.152 6.531 6.101 6.404 787,928 +0.25(+4.10%)
Mar 31, 2006 6.070 6.165 5.931 6.152 624,411 +0.13(+2.09%)
Mar 30, 2006 5.849 6.152 5.685 6.026 829,222 +0.25(+4.26%)
Mar 29, 2006 5.742 5.830 5.472 5.780 488,858 +0.11(+1.89%)
Mar 28, 2006 5.426 5.994 5.407 5.672 577,883 +0.25(+4.53%)
Mar 27, 2006 5.452 5.527 5.332 5.426 377,532 +0.01(+0.23%)
Mar 24, 2006 5.590 5.590 5.395 5.414 294,559 -0.14(-2.50%)
Mar 23, 2006 5.704 5.767 5.426 5.553 564,212 -0.15(-2.55%)
Mar 22, 2006 5.767 5.836 5.635 5.698 516,507 -0.10(-1.74%)
Mar 21, 2006 5.836 5.950 5.742 5.799 511,046 -0.04(-0.65%)
Mar 20, 2006 5.836 5.963 5.685 5.836 518,114 +0.04(+0.76%)
Mar 17, 2006 5.168 5.994 5.054 5.792 865,434 +0.67(+12.98%)
Mar 16, 2006 5.048 5.205 5.035 5.127 166,228 +0.02(+0.31%)
Mar 15, 2006 5.035 5.111 4.959 5.111 176,016 +0.04(+0.87%)
Mar 14, 2006 5.073 5.079 4.852 5.067 114,195 +0.02(+0.38%)
Mar 13, 2006 5.205 5.205 4.840 5.048 250,917 -0.11(-2.08%)
Mar 10, 2006 4.770 5.187 4.770 5.155 331,379 +0.29(+5.91%)
Mar 09, 2006 4.776 4.915 4.701 4.867 282,308 +0.09(+1.90%)
Mar 08, 2006 4.644 4.890 4.543 4.776 394,992 +0.08(+1.75%)
Mar 07, 2006 4.814 4.814 4.328 4.694 671,578 -0.30(-5.94%)
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.