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 5.802 5.991 5.676 5.802 491,717 +0.00(+0.00%)
May 30, 2006 6.079 6.168 5.745 5.802 601,027 -0.26(-4.37%)
May 26, 2006 5.947 6.269 5.941 6.067 270,492 +0.15(+2.45%)
May 25, 2006 5.909 6.111 5.852 5.922 427,477 +0.01(+0.21%)
May 24, 2006 6.332 6.332 5.909 5.909 846,613 -0.42(-6.67%)
May 23, 2006 6.464 6.691 6.294 6.332 292,284 -0.11(-1.76%)
May 22, 2006 6.786 6.798 6.382 6.445 564,626 -0.38(-5.63%)
May 19, 2006 7.101 7.126 6.716 6.830 809,374 -0.38(-5.25%)
May 18, 2006 7.013 7.334 7.013 7.208 286,055 +0.15(+2.05%)
May 17, 2006 7.353 7.353 7.000 7.063 159,992 -0.28(-3.78%)
May 16, 2006 7.404 7.429 7.000 7.341 181,143 -0.01(-0.17%)
May 15, 2006 7.366 7.631 7.133 7.353 233,912 -0.13(-1.77%)
May 12, 2006 7.126 7.555 6.937 7.486 425,844 +0.30(+4.12%)
May 11, 2006 6.937 7.196 6.723 7.189 489,921 +0.17(+2.43%)
May 10, 2006 7.246 7.385 6.874 7.019 423,846 -0.24(-3.30%)
May 09, 2006 7.316 7.448 7.183 7.259 227,313 -0.06(-0.86%)
May 08, 2006 7.372 7.505 7.133 7.322 152,927 -0.08(-1.11%)
May 05, 2006 7.618 7.637 7.208 7.404 267,290 -0.23(-2.98%)
May 04, 2006 7.631 7.826 7.511 7.631 158,623 +0.00(+0.00%)
May 03, 2006 7.316 7.637 7.221 7.631 754,874 +0.32(+4.31%)
May 02, 2006 6.855 7.410 6.830 7.316 599,484 +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.