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 5.719 5.840 5.590 5.751 245,284 -0.01(-0.11%)
Jul 28, 2006 5.866 5.905 5.693 5.757 193,395 -0.08(-1.32%)
Jul 27, 2006 5.879 5.937 5.642 5.834 208,503 -0.01(-0.22%)
Jul 26, 2006 5.706 5.930 5.424 5.847 289,370 +0.08(+1.45%)
Jul 25, 2006 5.834 5.866 5.763 5.763 123,481 -0.09(-1.53%)
Jul 24, 2006 5.635 5.853 5.667 5.853 155,164 +0.22(+3.87%)
Jul 21, 2006 5.802 5.802 5.424 5.635 217,845 -0.15(-2.66%)
Jul 20, 2006 5.885 6.033 5.738 5.789 160,269 -0.08(-1.31%)
Jul 19, 2006 5.687 5.943 5.699 5.866 480,487 +0.18(+3.16%)
Jul 18, 2006 5.552 5.744 5.353 5.687 315,920 +0.13(+2.31%)
Jul 17, 2006 5.219 5.578 5.219 5.558 733,060 +0.33(+6.25%)
Jul 14, 2006 5.565 5.565 5.225 5.231 608,710 -0.32(-5.77%)
Jul 13, 2006 5.590 5.757 5.488 5.552 510,200 -0.06(-1.14%)
Jul 12, 2006 5.751 5.828 5.597 5.616 66,089 -0.16(-2.77%)
Jul 11, 2006 5.783 5.796 5.610 5.776 217,826 -0.03(-0.55%)
Jul 10, 2006 6.046 6.065 5.712 5.808 238,343 -0.21(-3.51%)
Jul 07, 2006 6.180 6.411 5.962 6.020 964,261 -0.15(-2.39%)
Jul 06, 2006 6.212 6.270 6.090 6.167 676,434 -0.04(-0.72%)
Jul 05, 2006 6.187 6.270 6.052 6.212 498,283 -0.01(-0.21%)
Jul 03, 2006 6.001 6.251 5.975 6.225 374,229 +0.22(+3.63%)
Jun 30, 2006 5.879 6.052 5.853 6.007 2,608,198 +0.13(+2.18%)
Jun 29, 2006 5.706 6.065 5.430 5.879 608,328 +0.17(+3.03%)
Jun 28, 2006 5.642 5.719 5.578 5.706 337,026 +0.06(+1.14%)
Jun 27, 2006 5.642 5.751 5.488 5.642 417,930 +0.02(+0.34%)
Jun 26, 2006 5.610 5.699 5.539 5.622 556,230 +0.04(+0.69%)
Jun 23, 2006 5.616 5.751 5.565 5.584 381,451 +0.00(+0.00%)
Jun 22, 2006 5.424 5.603 5.424 5.584 372,267 +0.13(+2.47%)
Jun 21, 2006 5.116 5.610 5.090 5.449 752,849 +0.32(+6.25%)
Jun 20, 2006 5.372 5.372 5.065 5.129 483,812 -0.26(-4.88%)
Jun 19, 2006 5.629 5.680 5.334 5.392 798,295 -0.25(-4.43%)
Jun 16, 2006 5.667 5.731 5.334 5.642 543,779 -0.02(-0.34%)
Jun 15, 2006 5.308 5.706 5.295 5.661 485,304 +0.35(+6.51%)
Jun 14, 2006 5.353 5.392 4.994 5.315 326,285 -0.03(-0.48%)
Jun 13, 2006 5.462 5.622 5.238 5.340 970,149 -0.11(-2.00%)
Jun 12, 2006 5.763 5.789 5.238 5.449 457,949 -0.29(-5.13%)
Jun 09, 2006 5.834 5.847 5.449 5.744 538,130 -0.06(-0.99%)
Jun 08, 2006 5.962 5.962 5.616 5.802 796,691 -0.13(-2.27%)
Jun 07, 2006 5.905 6.026 5.802 5.937 843,737 +0.04(+0.76%)
Jun 06, 2006 5.840 5.930 5.751 5.892 848,321 +0.04(+0.77%)
Jun 05, 2006 5.770 6.078 5.751 5.847 1,085,087 +0.08(+1.33%)
Jun 02, 2006 5.687 5.994 5.571 5.770 7,298,736 -0.19(-3.23%)
Jun 01, 2006 5.898 6.058 5.706 5.962 954,194 +0.06(+1.09%)
May 31, 2006 5.898 6.090 5.770 5.898 483,702 +0.00(+0.00%)
May 30, 2006 6.180 6.270 5.840 5.898 591,229 -0.27(-4.37%)
May 26, 2006 6.046 6.373 6.039 6.167 266,082 +0.15(+2.45%)
May 25, 2006 6.007 6.212 5.949 6.020 420,509 +0.01(+0.21%)
May 24, 2006 6.437 6.437 6.007 6.007 832,812 -0.43(-6.67%)
May 23, 2006 6.571 6.802 6.398 6.437 287,519 -0.12(-1.76%)
May 22, 2006 6.898 6.911 6.488 6.552 555,422 -0.39(-5.63%)
May 19, 2006 7.219 7.244 6.828 6.943 796,180 -0.38(-5.25%)
May 18, 2006 7.129 7.456 7.129 7.328 281,392 +0.15(+2.05%)
May 17, 2006 7.475 7.475 7.116 7.180 157,383 -0.28(-3.78%)
May 16, 2006 7.527 7.552 7.116 7.462 178,190 -0.01(-0.17%)
May 15, 2006 7.488 7.757 7.251 7.475 230,099 -0.13(-1.77%)
May 12, 2006 7.244 7.680 7.052 7.610 418,902 +0.30(+4.12%)
May 11, 2006 7.052 7.315 6.834 7.309 481,934 +0.17(+2.43%)
May 10, 2006 7.366 7.507 6.988 7.135 416,937 -0.24(-3.30%)
May 09, 2006 7.437 7.571 7.302 7.379 223,607 -0.06(-0.86%)
May 08, 2006 7.494 7.629 7.251 7.443 150,434 -0.08(-1.11%)
May 05, 2006 7.745 7.764 7.328 7.527 262,933 -0.23(-2.98%)
May 04, 2006 7.757 7.956 7.636 7.757 156,037 +0.00(+0.00%)
May 03, 2006 7.437 7.764 7.341 7.757 742,569 +0.32(+4.31%)
May 02, 2006 6.969 7.533 6.943 7.437 589,711 +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.