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 (%)
Sep 29, 2006 7.277 7.546 7.232 7.430 788,589 +0.20(+2.75%)
Sep 28, 2006 7.289 7.296 7.148 7.232 646,968 -0.06(-0.88%)
Sep 27, 2006 7.014 7.302 7.014 7.296 569,342 +0.28(+3.93%)
Sep 26, 2006 6.930 7.052 6.828 7.020 505,706 +0.11(+1.58%)
Sep 25, 2006 6.975 7.168 6.783 6.911 494,555 -0.06(-0.92%)
Sep 22, 2006 7.129 7.129 6.789 6.975 305,433 -0.12(-1.72%)
Sep 21, 2006 7.110 7.309 6.853 7.097 967,454 -0.06(-0.90%)
Sep 20, 2006 6.770 7.161 6.744 7.161 954,666 +0.41(+6.08%)
Sep 19, 2006 6.398 6.841 6.283 6.751 1,339,604 +0.34(+5.30%)
Sep 18, 2006 6.417 6.443 6.283 6.411 340,567 -0.01(-0.10%)
Sep 15, 2006 6.058 6.443 5.994 6.417 1,166,048 +0.42(+6.94%)
Sep 14, 2006 5.892 6.046 5.789 6.001 590,969 +0.11(+1.85%)
Sep 13, 2006 5.655 5.930 5.610 5.892 422,483 +0.26(+4.55%)
Sep 12, 2006 5.437 5.655 5.257 5.635 272,629 +0.22(+4.02%)
Sep 11, 2006 5.430 5.449 5.315 5.417 364,544 -0.06(-1.05%)
Sep 08, 2006 5.462 5.513 5.315 5.475 297,695 -0.01(-0.12%)
Sep 07, 2006 5.501 5.513 5.424 5.481 288,254 -0.07(-1.27%)
Sep 06, 2006 5.706 5.744 5.481 5.552 282,314 -0.21(-3.56%)
Sep 05, 2006 5.693 5.821 5.597 5.757 454,937 +0.05(+0.90%)
Sep 01, 2006 5.776 5.821 5.443 5.706 561,179 -0.24(-4.09%)
Aug 31, 2006 5.917 6.039 5.847 5.949 233,513 +0.07(+1.20%)
Aug 30, 2006 5.674 5.898 5.590 5.879 276,917 +0.23(+4.09%)
Aug 29, 2006 5.513 5.712 5.372 5.648 298,389 +0.17(+3.04%)
Aug 28, 2006 5.360 5.507 5.308 5.481 227,868 +0.11(+2.03%)
Aug 25, 2006 5.244 5.417 5.199 5.372 194,349 +0.10(+1.82%)
Aug 24, 2006 5.007 5.328 4.988 5.276 801,782 +0.26(+5.24%)
Aug 23, 2006 5.154 5.219 4.988 5.013 527,252 -0.19(-3.58%)
Aug 22, 2006 5.257 5.334 5.167 5.199 300,263 -0.05(-0.98%)
Aug 21, 2006 5.379 5.462 5.238 5.251 155,931 -0.17(-3.08%)
Aug 18, 2006 5.270 5.449 5.174 5.417 174,410 +0.19(+3.55%)
Aug 17, 2006 5.148 5.341 5.097 5.231 385,514 +0.12(+2.38%)
Aug 16, 2006 5.257 5.283 5.045 5.110 343,613 -0.06(-1.12%)
Aug 15, 2006 5.129 5.257 5.084 5.167 762,221 +0.06(+1.19%)
Aug 14, 2006 5.161 5.244 5.071 5.106 319,654 -0.02(-0.44%)
Aug 11, 2006 5.276 5.302 5.103 5.129 348,855 -0.17(-3.15%)
Aug 10, 2006 5.417 5.481 5.289 5.295 245,961 -0.15(-2.82%)
Aug 09, 2006 5.392 5.501 5.353 5.449 705,220 +0.19(+3.53%)
Aug 08, 2006 5.372 5.417 5.180 5.263 200,896 -0.04(-0.85%)
Aug 07, 2006 5.276 5.328 5.161 5.308 159,425 -0.03(-0.48%)
Aug 04, 2006 5.404 5.494 5.129 5.334 537,745 -0.06(-1.19%)
Aug 03, 2006 5.437 5.443 5.283 5.398 322,282 -0.07(-1.29%)
Aug 02, 2006 5.520 5.565 5.379 5.469 274,076 -0.06(-1.04%)
Aug 01, 2006 5.789 5.789 5.456 5.526 576,497 -0.22(-3.90%)
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%)
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.