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

Cogent Comm Hlds (NQ: CCOI )

76.51 +1.99 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2006 6.703 6.951 6.661 6.844 856,098 +0.18(+2.75%)
Sep 28, 2006 6.715 6.720 6.585 6.661 702,352 -0.06(-0.88%)
Sep 27, 2006 6.461 6.726 6.461 6.720 618,081 +0.25(+3.93%)
Sep 26, 2006 6.384 6.496 6.289 6.466 548,998 +0.10(+1.58%)
Sep 25, 2006 6.425 6.602 6.248 6.366 536,892 -0.06(-0.92%)
Sep 22, 2006 6.567 6.567 6.254 6.425 331,580 -0.11(-1.72%)
Sep 21, 2006 6.549 6.732 6.313 6.537 1,050,274 -0.06(-0.90%)
Sep 20, 2006 6.236 6.596 6.213 6.596 1,036,392 +0.38(+6.08%)
Sep 19, 2006 5.894 6.301 5.787 6.218 1,454,283 +0.31(+5.30%)
Sep 18, 2006 5.911 5.935 5.787 5.905 369,721 -0.01(-0.10%)
Sep 15, 2006 5.581 5.935 5.522 5.911 1,265,869 +0.38(+6.94%)
Sep 14, 2006 5.427 5.569 5.333 5.528 641,559 +0.10(+1.85%)
Sep 13, 2006 5.209 5.463 5.167 5.427 458,651 +0.24(+4.55%)
Sep 12, 2006 5.008 5.209 4.842 5.191 295,968 +0.20(+4.02%)
Sep 11, 2006 5.002 5.020 4.896 4.990 395,751 -0.05(-1.05%)
Sep 08, 2006 5.031 5.079 4.896 5.043 323,180 -0.01(-0.12%)
Sep 07, 2006 5.067 5.079 4.996 5.049 312,930 -0.06(-1.27%)
Sep 06, 2006 5.256 5.291 5.049 5.114 306,482 -0.19(-3.56%)
Sep 05, 2006 5.244 5.362 5.155 5.303 493,883 +0.05(+0.90%)
Sep 01, 2006 5.321 5.362 5.014 5.256 609,220 -0.22(-4.09%)
Aug 31, 2006 5.451 5.563 5.386 5.480 253,504 +0.06(+1.20%)
Aug 30, 2006 5.226 5.433 5.150 5.415 300,623 +0.21(+4.09%)
Aug 29, 2006 5.079 5.262 4.949 5.203 323,933 +0.15(+3.04%)
Aug 28, 2006 4.937 5.073 4.890 5.049 247,375 +0.10(+2.03%)
Aug 25, 2006 4.831 4.990 4.789 4.949 210,987 +0.09(+1.82%)
Aug 24, 2006 4.612 4.907 4.594 4.860 870,420 +0.24(+5.24%)
Aug 23, 2006 4.748 4.807 4.594 4.618 572,388 -0.17(-3.58%)
Aug 22, 2006 4.842 4.913 4.760 4.789 325,967 -0.05(-0.98%)
Aug 21, 2006 4.955 5.031 4.825 4.837 169,280 -0.15(-3.08%)
Aug 18, 2006 4.854 5.020 4.766 4.990 189,341 +0.17(+3.55%)
Aug 17, 2006 4.742 4.920 4.695 4.819 418,517 +0.11(+2.38%)
Aug 16, 2006 4.842 4.866 4.648 4.707 373,028 -0.05(-1.12%)
Aug 15, 2006 4.724 4.842 4.683 4.760 827,472 +0.06(+1.19%)
Aug 14, 2006 4.754 4.831 4.671 4.704 347,019 -0.02(-0.44%)
Aug 11, 2006 4.860 4.884 4.701 4.724 378,720 -0.15(-3.15%)
Aug 10, 2006 4.990 5.049 4.872 4.878 267,017 -0.14(-2.82%)
Aug 09, 2006 4.966 5.067 4.931 5.020 765,592 +0.17(+3.53%)
Aug 08, 2006 4.949 4.990 4.772 4.848 218,094 -0.04(-0.85%)
Aug 07, 2006 4.860 4.907 4.754 4.890 173,073 -0.02(-0.48%)
Aug 04, 2006 4.978 5.061 4.724 4.913 583,779 -0.06(-1.19%)
Aug 03, 2006 5.008 5.014 4.866 4.972 349,872 -0.06(-1.29%)
Aug 02, 2006 5.085 5.126 4.955 5.037 297,539 -0.05(-1.04%)
Aug 01, 2006 5.333 5.333 5.026 5.091 625,848 -0.21(-3.90%)
Jul 31, 2006 5.268 5.380 5.150 5.297 266,282 -0.01(-0.11%)
Jul 28, 2006 5.404 5.439 5.244 5.303 209,951 -0.07(-1.32%)
Jul 27, 2006 5.415 5.468 5.197 5.374 226,352 -0.01(-0.22%)
Jul 26, 2006 5.256 5.463 4.996 5.386 314,142 +0.08(+1.45%)
Jul 25, 2006 5.374 5.404 5.309 5.309 134,052 -0.08(-1.53%)
Jul 24, 2006 5.191 5.392 5.220 5.392 168,447 +0.20(+3.87%)
Jul 21, 2006 5.344 5.344 4.996 5.191 236,494 -0.14(-2.66%)
Jul 20, 2006 5.421 5.557 5.285 5.333 173,989 -0.07(-1.31%)
Jul 19, 2006 5.238 5.474 5.250 5.404 521,620 +0.17(+3.16%)
Jul 18, 2006 5.114 5.291 4.931 5.238 342,965 +0.12(+2.31%)
Jul 17, 2006 4.807 5.138 4.807 5.120 795,815 +0.30(+6.25%)
Jul 14, 2006 5.126 5.126 4.813 4.819 660,819 -0.30(-5.77%)
Jul 13, 2006 5.150 5.303 5.055 5.114 553,876 -0.06(-1.14%)
Jul 12, 2006 5.297 5.368 5.155 5.173 71,747 -0.15(-2.77%)
Jul 11, 2006 5.327 5.339 5.167 5.321 236,474 -0.03(-0.55%)
Jul 10, 2006 5.569 5.587 5.262 5.350 258,746 -0.19(-3.51%)
Jul 07, 2006 5.693 5.905 5.492 5.545 1,046,808 -0.14(-2.39%)
Jul 06, 2006 5.722 5.776 5.610 5.681 734,341 -0.04(-0.72%)
Jul 05, 2006 5.699 5.776 5.575 5.722 540,939 -0.01(-0.21%)
Jul 03, 2006 5.528 5.758 5.504 5.734 406,265 +0.20(+3.63%)
Jun 30, 2006 5.415 5.575 5.392 5.533 2,831,476 +0.12(+2.18%)
Jun 29, 2006 5.256 5.587 5.002 5.415 660,405 +0.16(+3.03%)
Jun 28, 2006 5.197 5.268 5.138 5.256 365,877 +0.06(+1.14%)
Jun 27, 2006 5.197 5.297 5.055 5.197 453,708 +0.02(+0.34%)
Jun 26, 2006 5.167 5.250 5.102 5.179 603,847 +0.04(+0.69%)
Jun 23, 2006 5.173 5.297 5.126 5.144 414,106 +0.00(+0.00%)
Jun 22, 2006 4.996 5.161 4.996 5.144 404,135 +0.12(+2.47%)
Jun 21, 2006 4.713 5.167 4.689 5.020 817,298 +0.30(+6.25%)
Jun 20, 2006 4.949 4.949 4.665 4.724 525,230 -0.24(-4.88%)
Jun 19, 2006 5.185 5.232 4.913 4.966 866,634 -0.23(-4.43%)
Jun 16, 2006 5.220 5.279 4.913 5.197 590,331 -0.02(-0.34%)
Jun 15, 2006 4.890 5.256 4.878 5.215 526,849 +0.32(+6.51%)
Jun 14, 2006 4.931 4.966 4.600 4.896 354,217 -0.02(-0.48%)
Jun 13, 2006 5.031 5.179 4.825 4.919 1,053,200 -0.10(-2.00%)
Jun 12, 2006 5.309 5.333 4.825 5.020 497,152 -0.27(-5.13%)
Jun 09, 2006 5.374 5.386 5.020 5.291 584,197 -0.05(-0.99%)
Jun 08, 2006 5.492 5.492 5.173 5.344 864,893 -0.12(-2.27%)
Jun 07, 2006 5.439 5.551 5.344 5.468 915,966 +0.04(+0.76%)
Jun 06, 2006 5.380 5.463 5.297 5.427 920,943 +0.04(+0.77%)
Jun 05, 2006 5.315 5.598 5.297 5.386 1,177,978 +0.07(+1.33%)
Jun 02, 2006 5.238 5.522 5.132 5.315 7,923,555 -0.18(-3.23%)
Jun 01, 2006 5.433 5.581 5.256 5.492 1,035,879 +0.06(+1.09%)
May 31, 2006 5.433 5.610 5.315 5.433 525,110 +0.00(+0.00%)
May 30, 2006 5.693 5.776 5.380 5.433 641,842 -0.25(-4.37%)
May 26, 2006 5.569 5.870 5.563 5.681 288,861 +0.14(+2.45%)
May 25, 2006 5.533 5.722 5.480 5.545 456,507 +0.01(+0.21%)
May 24, 2006 5.929 5.929 5.533 5.533 904,106 -0.40(-6.67%)
May 23, 2006 6.053 6.266 5.894 5.929 312,132 -0.11(-1.76%)
May 22, 2006 6.354 6.366 5.976 6.035 602,970 -0.36(-5.63%)
May 19, 2006 6.650 6.673 6.289 6.396 864,338 -0.35(-5.25%)
May 18, 2006 6.567 6.868 6.567 6.750 305,481 +0.14(+2.05%)
May 17, 2006 6.886 6.886 6.555 6.614 170,856 -0.26(-3.78%)
May 16, 2006 6.933 6.957 6.555 6.874 193,444 -0.01(-0.17%)
May 15, 2006 6.898 7.146 6.679 6.886 249,797 -0.12(-1.77%)
May 12, 2006 6.673 7.075 6.496 7.010 454,763 +0.28(+4.12%)
May 11, 2006 6.496 6.738 6.295 6.732 523,191 +0.16(+2.43%)
May 10, 2006 6.785 6.915 6.437 6.573 452,629 -0.22(-3.30%)
May 09, 2006 6.850 6.974 6.726 6.797 242,749 -0.06(-0.86%)
May 08, 2006 6.903 7.027 6.679 6.856 163,313 -0.08(-1.11%)
May 05, 2006 7.134 7.152 6.750 6.933 285,442 -0.21(-2.98%)
May 04, 2006 7.146 7.329 7.033 7.146 169,395 +0.00(+0.00%)
May 03, 2006 6.850 7.152 6.762 7.146 806,137 +0.30(+4.31%)
May 02, 2006 6.419 6.939 6.396 6.850 640,194 +0.43(+6.72%)
May 01, 2006 6.201 6.638 6.035 6.419 372,150 +0.19(+3.03%)
Apr 28, 2006 6.301 6.301 6.065 6.230 196,089 -0.13(-2.04%)
Apr 27, 2006 6.094 6.496 5.734 6.360 424,784 +0.22(+3.56%)
Apr 26, 2006 6.242 6.272 6.136 6.142 256,731 -0.05(-0.76%)
Apr 25, 2006 6.154 6.215 6.142 6.189 382,628 -0.01(-0.19%)
Apr 24, 2006 6.189 6.254 5.976 6.201 1,035,364 -0.02(-0.28%)
Apr 21, 2006 6.266 6.396 6.195 6.218 239,527 -0.05(-0.75%)
Apr 20, 2006 6.018 6.283 5.953 6.266 493,205 +0.21(+3.41%)
Apr 19, 2006 5.935 6.059 5.846 6.059 500,265 +0.11(+1.89%)
Apr 18, 2006 5.888 6.012 5.687 5.947 392,937 +0.13(+2.23%)
Apr 17, 2006 5.805 5.864 5.646 5.817 400,495 -0.02(-0.40%)
Apr 13, 2006 5.522 5.900 5.522 5.841 519,965 +0.29(+5.21%)
Apr 12, 2006 5.687 5.681 5.433 5.551 501,327 -0.14(-2.39%)
Apr 11, 2006 6.077 6.112 5.138 5.687 1,608,181 -0.37(-6.14%)
Apr 10, 2006 5.994 6.118 5.758 6.059 2,197,083 +0.04(+0.69%)
Apr 07, 2006 5.965 6.065 5.905 6.018 231,399 +0.06(+1.09%)
Apr 06, 2006 6.053 6.053 5.841 5.953 417,956 -0.10(-1.66%)
Apr 05, 2006 5.994 6.124 5.935 6.053 572,149 +0.03(+0.49%)
Apr 04, 2006 5.935 6.053 5.905 6.024 635,570 +0.03(+0.49%)
Apr 03, 2006 5.758 6.112 5.711 5.994 841,860 +0.24(+4.10%)
Mar 31, 2006 5.681 5.770 5.551 5.758 667,151 +0.12(+2.09%)
Mar 30, 2006 5.474 5.758 5.321 5.640 885,980 +0.23(+4.26%)
Mar 29, 2006 5.374 5.457 5.122 5.409 522,319 +0.10(+1.89%)
Mar 28, 2006 5.079 5.610 5.061 5.309 617,438 +0.23(+4.53%)
Mar 27, 2006 5.102 5.173 4.990 5.079 403,373 +0.01(+0.23%)
Mar 24, 2006 5.232 5.232 5.049 5.067 314,721 -0.13(-2.50%)
Mar 23, 2006 5.339 5.398 5.079 5.197 602,831 -0.14(-2.55%)
Mar 22, 2006 5.398 5.463 5.274 5.333 551,861 -0.09(-1.74%)
Mar 21, 2006 5.463 5.569 5.374 5.427 546,026 -0.04(-0.65%)
Mar 20, 2006 5.463 5.581 5.321 5.463 553,578 +0.04(+0.76%)
Mar 17, 2006 4.837 5.610 4.730 5.421 924,672 +0.62(+12.98%)
Mar 16, 2006 4.724 4.872 4.713 4.798 177,606 +0.01(+0.31%)
Mar 15, 2006 4.713 4.783 4.642 4.783 188,064 +0.04(+0.87%)
Mar 14, 2006 4.748 4.754 4.541 4.742 122,012 +0.02(+0.38%)
Mar 13, 2006 4.872 4.872 4.529 4.724 268,092 -0.10(-2.08%)
Mar 10, 2006 4.465 4.854 4.465 4.825 354,061 +0.27(+5.91%)
Mar 09, 2006 4.470 4.600 4.400 4.555 301,632 +0.09(+1.90%)
Mar 08, 2006 4.346 4.577 4.252 4.470 422,029 +0.08(+1.75%)
Mar 07, 2006 4.506 4.506 4.051 4.394 717,547 -0.28(-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.