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

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2006 5.882 6.055 5.856 6.010 2,606,883 +0.13(+2.18%)
Jun 29, 2006 5.709 6.068 5.433 5.882 608,021 +0.17(+3.03%)
Jun 28, 2006 5.645 5.722 5.580 5.709 336,856 +0.06(+1.14%)
Jun 27, 2006 5.645 5.754 5.491 5.645 417,720 +0.02(+0.34%)
Jun 26, 2006 5.612 5.702 5.542 5.625 555,949 +0.04(+0.69%)
Jun 23, 2006 5.619 5.754 5.568 5.587 381,259 +0.00(+0.00%)
Jun 22, 2006 5.426 5.606 5.426 5.587 372,079 +0.13(+2.47%)
Jun 21, 2006 5.119 5.612 5.093 5.452 752,470 +0.32(+6.25%)
Jun 20, 2006 5.375 5.375 5.067 5.131 483,568 -0.26(-4.88%)
Jun 19, 2006 5.632 5.683 5.337 5.394 797,892 -0.25(-4.43%)
Jun 16, 2006 5.670 5.734 5.337 5.645 543,505 -0.02(-0.34%)
Jun 15, 2006 5.311 5.709 5.298 5.664 485,059 +0.35(+6.51%)
Jun 14, 2006 5.356 5.394 4.997 5.317 326,120 -0.03(-0.48%)
Jun 13, 2006 5.465 5.625 5.240 5.343 969,660 -0.11(-2.00%)
Jun 12, 2006 5.766 5.792 5.240 5.452 457,718 -0.30(-5.13%)
Jun 09, 2006 5.837 5.850 5.452 5.747 537,858 -0.06(-0.99%)
Jun 08, 2006 5.965 5.965 5.619 5.805 796,289 -0.13(-2.27%)
Jun 07, 2006 5.908 6.029 5.805 5.940 843,311 +0.04(+0.76%)
Jun 06, 2006 5.843 5.933 5.754 5.895 847,893 +0.04(+0.77%)
Jun 05, 2006 5.773 6.081 5.754 5.850 1,084,540 +0.08(+1.33%)
Jun 02, 2006 5.689 5.997 5.574 5.773 7,295,056 -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.