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

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2006 5.824 5.944 5.754 5.855 237,263 +0.07(+1.20%)
Aug 30, 2006 5.584 5.805 5.502 5.786 281,364 +0.23(+4.09%)
Aug 29, 2006 5.426 5.622 5.288 5.559 303,181 +0.16(+3.04%)
Aug 28, 2006 5.275 5.420 5.224 5.395 231,528 +0.11(+2.03%)
Aug 25, 2006 5.161 5.332 5.117 5.288 197,471 +0.09(+1.82%)
Aug 24, 2006 4.928 5.243 4.909 5.193 814,658 +0.26(+5.24%)
Aug 23, 2006 5.073 5.136 4.909 4.934 535,719 -0.18(-3.58%)
Aug 22, 2006 5.174 5.250 5.086 5.117 305,085 -0.05(-0.98%)
Aug 21, 2006 5.294 5.376 5.155 5.168 158,435 -0.16(-3.08%)
Aug 18, 2006 5.187 5.363 5.092 5.332 177,211 +0.18(+3.55%)
Aug 17, 2006 5.067 5.257 5.016 5.149 391,705 +0.12(+2.38%)
Aug 16, 2006 5.174 5.199 4.966 5.029 349,131 -0.06(-1.12%)
Aug 15, 2006 5.048 5.174 5.004 5.086 774,461 +0.06(+1.19%)
Aug 14, 2006 5.079 5.161 4.991 5.026 324,788 -0.02(-0.44%)
Aug 11, 2006 5.193 5.218 5.023 5.048 354,458 -0.16(-3.15%)
Aug 10, 2006 5.332 5.395 5.205 5.212 249,911 -0.15(-2.82%)
Aug 09, 2006 5.306 5.414 5.269 5.363 716,546 +0.18(+3.53%)
Aug 08, 2006 5.288 5.332 5.098 5.180 204,122 -0.04(-0.85%)
Aug 07, 2006 5.193 5.243 5.079 5.224 161,985 -0.03(-0.48%)
Aug 04, 2006 5.319 5.407 5.048 5.250 546,380 -0.06(-1.19%)
Aug 03, 2006 5.351 5.357 5.199 5.313 327,458 -0.07(-1.29%)
Aug 02, 2006 5.433 5.477 5.294 5.382 278,478 -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.