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

Cogent Comm Hlds (NQ: CCOI )

58.87 -0.94 (-1.57%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 22, 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 5.802 5.991 5.676 5.802 491,717 +0.00(+0.00%)
May 30, 2006 6.079 6.168 5.745 5.802 601,027 -0.26(-4.37%)
May 26, 2006 5.947 6.269 5.941 6.067 270,492 +0.15(+2.45%)
May 25, 2006 5.909 6.111 5.852 5.922 427,477 +0.01(+0.21%)
May 24, 2006 6.332 6.332 5.909 5.909 846,613 -0.42(-6.67%)
May 23, 2006 6.464 6.691 6.294 6.332 292,284 -0.11(-1.76%)
May 22, 2006 6.786 6.798 6.382 6.445 564,626 -0.38(-5.63%)
May 19, 2006 7.101 7.126 6.716 6.830 809,374 -0.38(-5.25%)
May 18, 2006 7.013 7.334 7.013 7.208 286,055 +0.15(+2.05%)
May 17, 2006 7.353 7.353 7.000 7.063 159,992 -0.28(-3.78%)
May 16, 2006 7.404 7.429 7.000 7.341 181,143 -0.01(-0.17%)
May 15, 2006 7.366 7.631 7.133 7.353 233,912 -0.13(-1.77%)
May 12, 2006 7.126 7.555 6.937 7.486 425,844 +0.30(+4.12%)
May 11, 2006 6.937 7.196 6.723 7.189 489,921 +0.17(+2.43%)
May 10, 2006 7.246 7.385 6.874 7.019 423,846 -0.24(-3.30%)
May 09, 2006 7.316 7.448 7.183 7.259 227,313 -0.06(-0.86%)
May 08, 2006 7.372 7.505 7.133 7.322 152,927 -0.08(-1.11%)
May 05, 2006 7.618 7.637 7.208 7.404 267,290 -0.23(-2.98%)
May 04, 2006 7.631 7.826 7.511 7.631 158,623 +0.00(+0.00%)
May 03, 2006 7.316 7.637 7.221 7.631 754,874 +0.32(+4.31%)
May 02, 2006 6.855 7.410 6.830 7.316 599,484 +0.46(+6.72%)
May 01, 2006 6.622 7.089 6.445 6.855 348,484 +0.20(+3.03%)
Apr 28, 2006 6.729 6.729 6.477 6.653 183,620 -0.14(-2.04%)
Apr 27, 2006 6.508 6.937 6.124 6.792 397,772 +0.23(+3.56%)
Apr 26, 2006 6.666 6.698 6.552 6.559 240,405 -0.05(-0.76%)
Apr 25, 2006 6.571 6.638 6.559 6.609 358,296 -0.01(-0.19%)
Apr 24, 2006 6.609 6.679 6.382 6.622 969,524 -0.02(-0.28%)
Apr 21, 2006 6.691 6.830 6.616 6.641 224,295 -0.05(-0.75%)
Apr 20, 2006 6.426 6.710 6.357 6.691 461,842 +0.22(+3.41%)
Apr 19, 2006 6.338 6.470 6.243 6.470 468,453 +0.12(+1.89%)
Apr 18, 2006 6.288 6.420 6.073 6.351 367,950 +0.14(+2.23%)
Apr 17, 2006 6.199 6.262 6.029 6.212 375,027 -0.03(-0.40%)
Apr 13, 2006 5.897 6.300 5.897 6.237 486,900 +0.31(+5.21%)
Apr 12, 2006 6.073 6.067 5.802 5.928 469,447 -0.15(-2.39%)
Apr 11, 2006 6.489 6.527 5.487 6.073 1,505,915 -0.40(-6.14%)
Apr 10, 2006 6.401 6.534 6.149 6.470 2,057,368 +0.04(+0.69%)
Apr 07, 2006 6.370 6.477 6.306 6.426 216,684 +0.07(+1.09%)
Apr 06, 2006 6.464 6.464 6.237 6.357 391,378 -0.11(-1.66%)
Apr 05, 2006 6.401 6.540 6.338 6.464 535,766 +0.03(+0.49%)
Apr 04, 2006 6.338 6.464 6.306 6.433 595,154 +0.03(+0.49%)
Apr 03, 2006 6.149 6.527 6.098 6.401 788,326 +0.25(+4.10%)
Mar 31, 2006 6.067 6.161 5.928 6.149 624,726 +0.13(+2.09%)
Mar 30, 2006 5.846 6.149 5.682 6.023 829,640 +0.25(+4.26%)
Mar 29, 2006 5.739 5.827 5.470 5.777 489,104 +0.11(+1.89%)
Mar 28, 2006 5.424 5.991 5.405 5.670 578,174 +0.25(+4.54%)
Mar 27, 2006 5.449 5.524 5.329 5.424 377,722 +0.01(+0.23%)
Mar 24, 2006 5.588 5.588 5.392 5.411 294,708 -0.14(-2.50%)
Mar 23, 2006 5.701 5.764 5.424 5.550 564,496 -0.15(-2.55%)
Mar 22, 2006 5.764 5.834 5.632 5.695 516,768 -0.10(-1.74%)
Mar 21, 2006 5.834 5.947 5.739 5.796 511,304 -0.04(-0.65%)
Mar 20, 2006 5.834 5.960 5.682 5.834 518,376 +0.04(+0.76%)
Mar 17, 2006 5.165 5.991 5.052 5.789 865,871 +0.67(+12.98%)
Mar 16, 2006 5.045 5.203 5.033 5.124 166,312 +0.02(+0.31%)
Mar 15, 2006 5.033 5.108 4.957 5.108 176,105 +0.04(+0.87%)
Mar 14, 2006 5.070 5.077 4.850 5.064 114,253 +0.02(+0.38%)
Mar 13, 2006 5.203 5.203 4.837 5.045 251,044 -0.11(-2.08%)
Mar 10, 2006 4.768 5.184 4.768 5.152 331,546 +0.29(+5.91%)
Mar 09, 2006 4.774 4.913 4.698 4.865 282,451 +0.09(+1.90%)
Mar 08, 2006 4.642 4.888 4.541 4.774 395,192 +0.08(+1.75%)
Mar 07, 2006 4.812 4.812 4.326 4.692 671,917 -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.