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: 1:49 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%)
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.