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

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 5.805 5.994 5.679 5.805 491,469 +0.00(+0.00%)
May 30, 2006 6.083 6.171 5.748 5.805 600,724 -0.27(-4.37%)
May 26, 2006 5.950 6.272 5.944 6.070 270,355 +0.15(+2.45%)
May 25, 2006 5.912 6.114 5.855 5.925 427,262 +0.01(+0.21%)
May 24, 2006 6.335 6.335 5.912 5.912 846,186 -0.42(-6.67%)
May 23, 2006 6.467 6.695 6.297 6.335 292,136 -0.11(-1.76%)
May 22, 2006 6.789 6.802 6.385 6.449 564,342 -0.38(-5.63%)
May 19, 2006 7.105 7.130 6.720 6.833 808,966 -0.38(-5.25%)
May 18, 2006 7.016 7.338 7.016 7.212 285,911 +0.15(+2.05%)
May 17, 2006 7.357 7.357 7.004 7.067 159,911 -0.28(-3.78%)
May 16, 2006 7.408 7.433 7.004 7.344 181,051 -0.01(-0.17%)
May 15, 2006 7.370 7.635 7.136 7.357 233,794 -0.13(-1.77%)
May 12, 2006 7.130 7.559 6.941 7.490 425,629 +0.30(+4.12%)
May 11, 2006 6.941 7.199 6.726 7.193 489,674 +0.17(+2.43%)
May 10, 2006 7.250 7.389 6.878 7.023 423,632 -0.24(-3.30%)
May 09, 2006 7.319 7.452 7.187 7.262 227,198 -0.06(-0.86%)
May 08, 2006 7.376 7.509 7.136 7.326 152,850 -0.08(-1.11%)
May 05, 2006 7.622 7.641 7.212 7.408 267,156 -0.23(-2.98%)
May 04, 2006 7.635 7.830 7.515 7.635 158,543 +0.00(+0.00%)
May 03, 2006 7.319 7.641 7.225 7.635 754,494 +0.32(+4.31%)
May 02, 2006 6.859 7.414 6.833 7.319 599,182 +0.46(+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.