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

Cogent Comm Hlds (NQ: CCOI )

64.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 5.898 6.090 5.770 5.898 483,702 +0.00(+0.00%)
May 30, 2006 6.180 6.270 5.840 5.898 591,229 -0.27(-4.37%)
May 26, 2006 6.046 6.373 6.039 6.167 266,082 +0.15(+2.45%)
May 25, 2006 6.007 6.212 5.949 6.020 420,509 +0.01(+0.21%)
May 24, 2006 6.437 6.437 6.007 6.007 832,812 -0.43(-6.67%)
May 23, 2006 6.571 6.802 6.398 6.437 287,519 -0.12(-1.76%)
May 22, 2006 6.898 6.911 6.488 6.552 555,422 -0.39(-5.63%)
May 19, 2006 7.219 7.244 6.828 6.943 796,180 -0.38(-5.25%)
May 18, 2006 7.129 7.456 7.129 7.328 281,392 +0.15(+2.05%)
May 17, 2006 7.475 7.475 7.116 7.180 157,383 -0.28(-3.78%)
May 16, 2006 7.527 7.552 7.116 7.462 178,190 -0.01(-0.17%)
May 15, 2006 7.488 7.757 7.251 7.475 230,099 -0.13(-1.77%)
May 12, 2006 7.244 7.680 7.052 7.610 418,902 +0.30(+4.12%)
May 11, 2006 7.052 7.315 6.834 7.309 481,934 +0.17(+2.43%)
May 10, 2006 7.366 7.507 6.988 7.135 416,937 -0.24(-3.30%)
May 09, 2006 7.437 7.571 7.302 7.379 223,607 -0.06(-0.86%)
May 08, 2006 7.494 7.629 7.251 7.443 150,434 -0.08(-1.11%)
May 05, 2006 7.745 7.764 7.328 7.527 262,933 -0.23(-2.98%)
May 04, 2006 7.757 7.956 7.636 7.757 156,037 +0.00(+0.00%)
May 03, 2006 7.437 7.764 7.341 7.757 742,569 +0.32(+4.31%)
May 02, 2006 6.969 7.533 6.943 7.437 589,711 +0.47(+6.72%)
May 01, 2006 6.732 7.206 6.552 6.969 342,803 +0.21(+3.03%)
Apr 28, 2006 6.841 6.841 6.584 6.764 180,626 -0.14(-2.04%)
Apr 27, 2006 6.616 7.052 6.225 6.905 391,287 +0.24(+3.56%)
Apr 26, 2006 6.776 6.809 6.661 6.667 236,486 -0.05(-0.76%)
Apr 25, 2006 6.680 6.748 6.667 6.719 352,456 -0.01(-0.19%)
Apr 24, 2006 6.719 6.789 6.488 6.732 953,719 -0.02(-0.29%)
Apr 21, 2006 6.802 6.943 6.725 6.751 220,639 -0.05(-0.75%)
Apr 20, 2006 6.533 6.821 6.462 6.802 454,313 +0.22(+3.41%)
Apr 19, 2006 6.443 6.578 6.347 6.578 460,816 +0.12(+1.89%)
Apr 18, 2006 6.392 6.526 6.174 6.456 361,952 +0.14(+2.23%)
Apr 17, 2006 6.302 6.366 6.129 6.315 368,913 -0.03(-0.40%)
Apr 13, 2006 5.994 6.405 5.994 6.340 478,963 +0.31(+5.21%)
Apr 12, 2006 6.174 6.167 5.898 6.026 461,794 -0.15(-2.39%)
Apr 11, 2006 6.597 6.635 5.578 6.174 1,481,366 -0.40(-6.14%)
Apr 10, 2006 6.507 6.642 6.251 6.578 2,023,830 +0.04(+0.69%)
Apr 07, 2006 6.475 6.584 6.411 6.533 213,151 +0.07(+1.09%)
Apr 06, 2006 6.571 6.571 6.340 6.462 384,998 -0.11(-1.66%)
Apr 05, 2006 6.507 6.648 6.443 6.571 527,032 +0.03(+0.49%)
Apr 04, 2006 6.443 6.571 6.411 6.539 585,452 +0.03(+0.49%)
Apr 03, 2006 6.251 6.635 6.199 6.507 775,475 +0.26(+4.10%)
Mar 31, 2006 6.167 6.264 6.026 6.251 614,542 +0.13(+2.09%)
Mar 30, 2006 5.943 6.251 5.776 6.123 816,116 +0.25(+4.26%)
Mar 29, 2006 5.834 5.924 5.560 5.872 481,131 +0.11(+1.89%)
Mar 28, 2006 5.513 6.090 5.494 5.763 568,749 +0.25(+4.53%)
Mar 27, 2006 5.539 5.616 5.417 5.513 371,565 +0.01(+0.23%)
Mar 24, 2006 5.680 5.680 5.481 5.501 289,904 -0.14(-2.50%)
Mar 23, 2006 5.796 5.860 5.513 5.642 555,294 -0.15(-2.55%)
Mar 22, 2006 5.860 5.930 5.725 5.789 508,344 -0.10(-1.74%)
Mar 21, 2006 5.930 6.046 5.834 5.892 502,968 -0.04(-0.65%)
Mar 20, 2006 5.930 6.058 5.776 5.930 509,925 +0.04(+0.76%)
Mar 17, 2006 5.251 6.090 5.135 5.885 851,756 +0.68(+12.98%)
Mar 16, 2006 5.129 5.289 5.116 5.209 163,601 +0.02(+0.31%)
Mar 15, 2006 5.116 5.193 5.039 5.193 173,234 +0.04(+0.87%)
Mar 14, 2006 5.154 5.161 4.930 5.148 112,390 +0.02(+0.37%)
Mar 13, 2006 5.289 5.289 4.917 5.129 246,951 -0.11(-2.08%)
Mar 10, 2006 4.847 5.270 4.847 5.238 326,141 +0.29(+5.91%)
Mar 09, 2006 4.853 4.994 4.776 4.945 277,846 +0.09(+1.90%)
Mar 08, 2006 4.719 4.969 4.616 4.853 388,749 +0.08(+1.75%)
Mar 07, 2006 4.892 4.892 4.398 4.770 660,964 -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.