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

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 03, 2006 6.004 6.254 5.978 6.228 374,040 +0.22(+3.63%)
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%)
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.