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

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 7.161 7.426 7.117 7.313 801,254 +0.20(+2.75%)
Sep 28, 2006 7.174 7.180 7.035 7.117 657,357 -0.06(-0.88%)
Sep 27, 2006 6.903 7.187 6.903 7.180 578,485 +0.27(+3.93%)
Sep 26, 2006 6.821 6.941 6.720 6.909 513,827 +0.11(+1.58%)
Sep 25, 2006 6.865 7.054 6.676 6.802 502,497 -0.06(-0.92%)
Sep 22, 2006 7.016 7.016 6.682 6.865 310,338 -0.12(-1.72%)
Sep 21, 2006 6.997 7.193 6.745 6.985 982,990 -0.06(-0.90%)
Sep 20, 2006 6.663 7.048 6.638 7.048 969,997 +0.40(+6.08%)
Sep 19, 2006 6.297 6.732 6.183 6.644 1,361,117 +0.33(+5.30%)
Sep 18, 2006 6.316 6.341 6.183 6.310 346,036 -0.01(-0.10%)
Sep 15, 2006 5.963 6.341 5.900 6.316 1,184,774 +0.41(+6.94%)
Sep 14, 2006 5.799 5.950 5.698 5.906 600,459 +0.11(+1.85%)
Sep 13, 2006 5.565 5.836 5.521 5.799 429,268 +0.25(+4.55%)
Sep 12, 2006 5.351 5.565 5.174 5.546 277,007 +0.21(+4.02%)
Sep 11, 2006 5.344 5.363 5.231 5.332 370,398 -0.06(-1.05%)
Sep 08, 2006 5.376 5.426 5.231 5.388 302,476 -0.01(-0.12%)
Sep 07, 2006 5.414 5.426 5.338 5.395 292,883 -0.07(-1.27%)
Sep 06, 2006 5.616 5.653 5.395 5.464 286,847 -0.20(-3.56%)
Sep 05, 2006 5.603 5.729 5.508 5.666 462,243 +0.05(+0.90%)
Sep 01, 2006 5.685 5.729 5.357 5.616 570,191 -0.24(-4.09%)
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%)
Aug 01, 2006 5.698 5.698 5.370 5.439 585,755 -0.22(-3.90%)
Jul 31, 2006 5.628 5.748 5.502 5.660 249,223 -0.01(-0.11%)
Jul 28, 2006 5.773 5.811 5.603 5.666 196,501 -0.08(-1.32%)
Jul 27, 2006 5.786 5.843 5.553 5.742 211,852 -0.01(-0.22%)
Jul 26, 2006 5.616 5.836 5.338 5.754 294,017 +0.08(+1.45%)
Jul 25, 2006 5.742 5.773 5.672 5.672 125,464 -0.09(-1.53%)
Jul 24, 2006 5.546 5.761 5.578 5.761 157,656 +0.21(+3.87%)
Jul 21, 2006 5.710 5.710 5.338 5.546 221,343 -0.15(-2.66%)
Jul 20, 2006 5.792 5.937 5.647 5.698 162,843 -0.08(-1.31%)
Jul 19, 2006 5.597 5.849 5.609 5.773 488,203 +0.18(+3.16%)
Jul 18, 2006 5.464 5.653 5.269 5.597 320,993 +0.13(+2.31%)
Jul 17, 2006 5.136 5.489 5.136 5.471 744,832 +0.32(+6.25%)
Jul 14, 2006 5.477 5.477 5.142 5.149 618,485 -0.32(-5.77%)
Jul 13, 2006 5.502 5.666 5.401 5.464 518,393 -0.06(-1.14%)
Jul 12, 2006 5.660 5.736 5.508 5.527 67,150 -0.16(-2.77%)
Jul 11, 2006 5.691 5.704 5.521 5.685 221,324 -0.03(-0.55%)
Jul 10, 2006 5.950 5.969 5.622 5.717 242,170 -0.21(-3.51%)
Jul 07, 2006 6.083 6.310 5.868 5.925 979,746 -0.15(-2.39%)
Jul 06, 2006 6.114 6.171 5.994 6.070 687,297 -0.04(-0.72%)
Jul 05, 2006 6.089 6.171 5.956 6.114 506,285 -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.