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

Cogent Comm Hlds (NQ: CCOI )

63.32 -0.19 (-0.30%)
Streaming Delayed Price Updated: 2:29 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 (%)
May 31, 2006 5.901 6.094 5.773 5.901 483,458 +0.00(+0.00%)
May 30, 2006 6.183 6.273 5.843 5.901 590,931 -0.27(-4.37%)
May 26, 2006 6.049 6.376 6.042 6.171 265,948 +0.15(+2.45%)
May 25, 2006 6.010 6.215 5.952 6.023 420,297 +0.01(+0.21%)
May 24, 2006 6.440 6.440 6.010 6.010 832,392 -0.43(-6.67%)
May 23, 2006 6.575 6.806 6.401 6.440 287,374 -0.12(-1.76%)
May 22, 2006 6.902 6.915 6.491 6.555 555,142 -0.39(-5.63%)
May 19, 2006 7.222 7.248 6.831 6.947 795,778 -0.38(-5.25%)
May 18, 2006 7.133 7.460 7.133 7.331 281,250 +0.15(+2.05%)
May 17, 2006 7.479 7.479 7.120 7.184 157,304 -0.28(-3.78%)
May 16, 2006 7.530 7.556 7.120 7.466 178,100 -0.01(-0.17%)
May 15, 2006 7.492 7.761 7.255 7.479 229,983 -0.13(-1.77%)
May 12, 2006 7.248 7.684 7.056 7.614 418,691 +0.30(+4.12%)
May 11, 2006 7.056 7.319 6.838 7.312 481,691 +0.17(+2.43%)
May 10, 2006 7.370 7.511 6.992 7.139 416,727 -0.24(-3.30%)
May 09, 2006 7.441 7.575 7.306 7.383 223,494 -0.06(-0.86%)
May 08, 2006 7.498 7.633 7.255 7.447 150,359 -0.08(-1.11%)
May 05, 2006 7.748 7.768 7.331 7.530 262,800 -0.23(-2.98%)
May 04, 2006 7.761 7.960 7.639 7.761 155,959 +0.00(+0.00%)
May 03, 2006 7.441 7.768 7.344 7.761 742,194 +0.32(+4.31%)
May 02, 2006 6.972 7.537 6.947 7.441 589,414 +0.47(+6.72%)
May 01, 2006 6.735 7.210 6.555 6.972 342,631 +0.21(+3.03%)
Apr 28, 2006 6.844 6.844 6.587 6.767 180,535 -0.14(-2.04%)
Apr 27, 2006 6.620 7.056 6.228 6.908 391,090 +0.24(+3.56%)
Apr 26, 2006 6.780 6.812 6.664 6.671 236,367 -0.05(-0.76%)
Apr 25, 2006 6.684 6.751 6.671 6.722 352,278 -0.01(-0.19%)
Apr 24, 2006 6.722 6.793 6.491 6.735 953,239 -0.02(-0.28%)
Apr 21, 2006 6.806 6.947 6.729 6.754 220,527 -0.05(-0.75%)
Apr 20, 2006 6.536 6.825 6.466 6.806 454,084 +0.22(+3.41%)
Apr 19, 2006 6.446 6.581 6.350 6.581 460,584 +0.12(+1.89%)
Apr 18, 2006 6.395 6.530 6.177 6.459 361,769 +0.14(+2.23%)
Apr 17, 2006 6.305 6.369 6.132 6.318 368,727 -0.03(-0.40%)
Apr 13, 2006 5.997 6.408 5.997 6.344 478,721 +0.31(+5.21%)
Apr 12, 2006 6.177 6.171 5.901 6.029 461,561 -0.15(-2.39%)
Apr 11, 2006 6.600 6.639 5.580 6.177 1,480,619 -0.40(-6.14%)
Apr 10, 2006 6.510 6.645 6.254 6.581 2,022,809 +0.04(+0.69%)
Apr 07, 2006 6.478 6.587 6.414 6.536 213,044 +0.07(+1.09%)
Apr 06, 2006 6.575 6.575 6.344 6.466 384,804 -0.11(-1.66%)
Apr 05, 2006 6.510 6.652 6.446 6.575 526,766 +0.03(+0.49%)
Apr 04, 2006 6.446 6.575 6.414 6.543 585,156 +0.03(+0.49%)
Apr 03, 2006 6.254 6.639 6.203 6.510 775,084 +0.26(+4.10%)
Mar 31, 2006 6.171 6.267 6.029 6.254 614,232 +0.13(+2.09%)
Mar 30, 2006 5.946 6.254 5.779 6.126 815,704 +0.25(+4.26%)
Mar 29, 2006 5.837 5.927 5.563 5.875 480,888 +0.11(+1.89%)
Mar 28, 2006 5.516 6.094 5.497 5.766 568,462 +0.25(+4.53%)
Mar 27, 2006 5.542 5.619 5.420 5.516 371,378 +0.01(+0.23%)
Mar 24, 2006 5.683 5.683 5.484 5.503 289,758 -0.14(-2.50%)
Mar 23, 2006 5.798 5.863 5.516 5.645 555,014 -0.15(-2.55%)
Mar 22, 2006 5.863 5.933 5.728 5.792 508,087 -0.10(-1.74%)
Mar 21, 2006 5.933 6.049 5.837 5.895 502,715 -0.04(-0.65%)
Mar 20, 2006 5.933 6.061 5.779 5.933 509,668 +0.04(+0.76%)
Mar 17, 2006 5.253 6.094 5.138 5.888 851,326 +0.68(+12.98%)
Mar 16, 2006 5.131 5.292 5.119 5.212 163,518 +0.02(+0.31%)
Mar 15, 2006 5.119 5.196 5.042 5.196 173,147 +0.04(+0.87%)
Mar 14, 2006 5.157 5.163 4.933 5.151 112,334 +0.02(+0.37%)
Mar 13, 2006 5.292 5.292 4.920 5.131 246,827 -0.11(-2.08%)
Mar 10, 2006 4.849 5.273 4.849 5.240 325,977 +0.29(+5.91%)
Mar 09, 2006 4.856 4.997 4.779 4.948 277,706 +0.09(+1.90%)
Mar 08, 2006 4.721 4.971 4.618 4.856 388,553 +0.08(+1.75%)
Mar 07, 2006 4.894 4.894 4.400 4.772 660,631 -0.30(-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.