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

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2006 8.903 9.023 8.852 8.935 468,177 +0.07(+0.78%)
Oct 30, 2006 9.313 9.319 8.834 8.865 995,175 -0.45(-4.87%)
Oct 27, 2006 9.307 9.427 9.250 9.319 870,813 +0.01(+0.14%)
Oct 26, 2006 9.237 9.446 9.218 9.307 1,134,880 +0.10(+1.10%)
Oct 25, 2006 8.897 9.332 8.865 9.206 966,799 +0.30(+3.33%)
Oct 24, 2006 8.928 8.947 8.802 8.909 624,359 -0.03(-0.28%)
Oct 23, 2006 8.499 8.935 8.499 8.935 881,567 +0.43(+5.04%)
Oct 20, 2006 8.777 8.777 8.499 8.505 383,757 -0.21(-2.46%)
Oct 19, 2006 9.200 9.206 8.651 8.720 900,228 -0.11(-1.22%)
Oct 18, 2006 8.625 8.966 8.550 8.827 2,101,777 +0.22(+2.60%)
Oct 17, 2006 7.969 8.613 7.969 8.603 1,780,157 +0.57(+7.11%)
Oct 16, 2006 7.799 8.089 7.710 8.032 250,686 +0.27(+3.41%)
Oct 13, 2006 7.616 7.824 7.509 7.767 361,552 +0.13(+1.74%)
Oct 12, 2006 7.666 7.710 7.527 7.635 396,303 +0.03(+0.41%)
Oct 11, 2006 7.691 7.761 7.565 7.603 316,778 -0.15(-1.87%)
Oct 10, 2006 7.685 7.761 7.578 7.748 339,202 +0.05(+0.66%)
Oct 09, 2006 7.591 7.748 7.515 7.698 362,219 +0.07(+0.91%)
Oct 06, 2006 7.597 7.767 7.516 7.628 935,034 +0.08(+1.09%)
Oct 05, 2006 7.237 7.698 7.237 7.546 665,402 +0.30(+4.09%)
Oct 04, 2006 7.433 7.433 7.199 7.250 799,796 +0.16(+2.22%)
Oct 03, 2006 7.187 7.187 7.029 7.092 237,352 -0.04(-0.62%)
Oct 02, 2006 7.294 7.344 7.067 7.136 400,768 -0.18(-2.42%)
Sep 29, 2006 7.161 7.426 7.117 7.313 801,254 +0.20(+2.75%)
Sep 28, 2006 7.174 7.180 7.035 7.117 657,357 -0.06(-0.88%)
Sep 27, 2006 6.903 7.187 6.903 7.180 578,485 +0.27(+3.93%)
Sep 26, 2006 6.821 6.941 6.720 6.909 513,827 +0.11(+1.58%)
Sep 25, 2006 6.865 7.054 6.676 6.802 502,497 -0.06(-0.92%)
Sep 22, 2006 7.016 7.016 6.682 6.865 310,338 -0.12(-1.72%)
Sep 21, 2006 6.997 7.193 6.745 6.985 982,990 -0.06(-0.90%)
Sep 20, 2006 6.663 7.048 6.638 7.048 969,997 +0.40(+6.08%)
Sep 19, 2006 6.297 6.732 6.183 6.644 1,361,117 +0.33(+5.30%)
Sep 18, 2006 6.316 6.341 6.183 6.310 346,036 -0.01(-0.10%)
Sep 15, 2006 5.963 6.341 5.900 6.316 1,184,774 +0.41(+6.94%)
Sep 14, 2006 5.799 5.950 5.698 5.906 600,459 +0.11(+1.85%)
Sep 13, 2006 5.565 5.836 5.521 5.799 429,268 +0.25(+4.55%)
Sep 12, 2006 5.351 5.565 5.174 5.546 277,007 +0.21(+4.02%)
Sep 11, 2006 5.344 5.363 5.231 5.332 370,398 -0.06(-1.05%)
Sep 08, 2006 5.376 5.426 5.231 5.388 302,476 -0.01(-0.12%)
Sep 07, 2006 5.414 5.426 5.338 5.395 292,883 -0.07(-1.27%)
Sep 06, 2006 5.616 5.653 5.395 5.464 286,847 -0.20(-3.56%)
Sep 05, 2006 5.603 5.729 5.508 5.666 462,243 +0.05(+0.90%)
Sep 01, 2006 5.685 5.729 5.357 5.616 570,191 -0.24(-4.09%)
Aug 31, 2006 5.824 5.944 5.754 5.855 237,263 +0.07(+1.20%)
Aug 30, 2006 5.584 5.805 5.502 5.786 281,364 +0.23(+4.09%)
Aug 29, 2006 5.426 5.622 5.288 5.559 303,181 +0.16(+3.04%)
Aug 28, 2006 5.275 5.420 5.224 5.395 231,528 +0.11(+2.03%)
Aug 25, 2006 5.161 5.332 5.117 5.288 197,471 +0.09(+1.82%)
Aug 24, 2006 4.928 5.243 4.909 5.193 814,658 +0.26(+5.24%)
Aug 23, 2006 5.073 5.136 4.909 4.934 535,719 -0.18(-3.58%)
Aug 22, 2006 5.174 5.250 5.086 5.117 305,085 -0.05(-0.98%)
Aug 21, 2006 5.294 5.376 5.155 5.168 158,435 -0.16(-3.08%)
Aug 18, 2006 5.187 5.363 5.092 5.332 177,211 +0.18(+3.55%)
Aug 17, 2006 5.067 5.257 5.016 5.149 391,705 +0.12(+2.38%)
Aug 16, 2006 5.174 5.199 4.966 5.029 349,131 -0.06(-1.12%)
Aug 15, 2006 5.048 5.174 5.004 5.086 774,461 +0.06(+1.19%)
Aug 14, 2006 5.079 5.161 4.991 5.026 324,788 -0.02(-0.44%)
Aug 11, 2006 5.193 5.218 5.023 5.048 354,458 -0.16(-3.15%)
Aug 10, 2006 5.332 5.395 5.205 5.212 249,911 -0.15(-2.82%)
Aug 09, 2006 5.306 5.414 5.269 5.363 716,546 +0.18(+3.53%)
Aug 08, 2006 5.288 5.332 5.098 5.180 204,122 -0.04(-0.85%)
Aug 07, 2006 5.193 5.243 5.079 5.224 161,985 -0.03(-0.48%)
Aug 04, 2006 5.319 5.407 5.048 5.250 546,380 -0.06(-1.19%)
Aug 03, 2006 5.351 5.357 5.199 5.313 327,458 -0.07(-1.29%)
Aug 02, 2006 5.433 5.477 5.294 5.382 278,478 -0.06(-1.04%)
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.