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

Cogent Comm Hlds (NQ: CCOI )

59.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.