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 (%)
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%)
Jul 03, 2006 5.906 6.152 5.881 6.127 380,239 +0.21(+3.63%)
Jun 30, 2006 5.786 5.956 5.761 5.912 2,650,083 +0.13(+2.18%)
Jun 29, 2006 5.616 5.969 5.344 5.786 618,097 +0.17(+3.03%)
Jun 28, 2006 5.553 5.628 5.489 5.616 342,438 +0.06(+1.14%)
Jun 27, 2006 5.553 5.660 5.401 5.553 424,642 +0.02(+0.34%)
Jun 26, 2006 5.521 5.609 5.452 5.534 565,163 +0.04(+0.69%)
Jun 23, 2006 5.527 5.660 5.477 5.496 387,577 +0.00(+0.00%)
Jun 22, 2006 5.338 5.515 5.338 5.496 378,245 +0.13(+2.47%)
Jun 21, 2006 5.035 5.521 5.010 5.363 764,940 +0.32(+6.25%)
Jun 20, 2006 5.288 5.288 4.985 5.048 491,582 -0.26(-4.88%)
Jun 19, 2006 5.540 5.590 5.250 5.306 811,115 -0.25(-4.43%)
Jun 16, 2006 5.578 5.641 5.250 5.553 552,512 -0.02(-0.34%)
Jun 15, 2006 5.224 5.616 5.212 5.571 493,097 +0.34(+6.51%)
Jun 14, 2006 5.269 5.306 4.915 5.231 331,525 -0.03(-0.48%)
Jun 13, 2006 5.376 5.534 5.155 5.256 985,729 -0.11(-2.00%)
Jun 12, 2006 5.672 5.698 5.155 5.363 465,303 -0.29(-5.13%)
Jun 09, 2006 5.742 5.754 5.363 5.653 546,772 -0.06(-0.99%)
Jun 08, 2006 5.868 5.868 5.527 5.710 809,485 -0.13(-2.27%)
Jun 07, 2006 5.811 5.931 5.710 5.843 857,287 +0.04(+0.76%)
Jun 06, 2006 5.748 5.836 5.660 5.799 861,944 +0.04(+0.77%)
Jun 05, 2006 5.679 5.982 5.660 5.754 1,102,513 +0.08(+1.33%)
Jun 02, 2006 5.597 5.900 5.483 5.679 7,415,948 -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.