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 (%)
Jun 30, 2006 5.783 5.953 5.758 5.909 2,651,420 +0.13(+2.18%)
Jun 29, 2006 5.613 5.966 5.342 5.783 618,409 +0.17(+3.03%)
Jun 28, 2006 5.550 5.625 5.487 5.613 342,611 +0.06(+1.14%)
Jun 27, 2006 5.550 5.657 5.398 5.550 424,856 +0.02(+0.34%)
Jun 26, 2006 5.518 5.606 5.449 5.531 565,448 +0.04(+0.69%)
Jun 23, 2006 5.524 5.657 5.474 5.493 387,772 +0.00(+0.00%)
Jun 22, 2006 5.335 5.512 5.335 5.493 378,436 +0.13(+2.47%)
Jun 21, 2006 5.033 5.518 5.007 5.361 765,326 +0.32(+6.25%)
Jun 20, 2006 5.285 5.285 4.982 5.045 491,830 -0.26(-4.88%)
Jun 19, 2006 5.537 5.588 5.247 5.304 811,524 -0.25(-4.43%)
Jun 16, 2006 5.575 5.638 5.247 5.550 552,791 -0.02(-0.34%)
Jun 15, 2006 5.222 5.613 5.209 5.569 493,346 +0.34(+6.51%)
Jun 14, 2006 5.266 5.304 4.913 5.228 331,692 -0.03(-0.48%)
Jun 13, 2006 5.373 5.531 5.152 5.253 986,226 -0.11(-2.00%)
Jun 12, 2006 5.670 5.695 5.152 5.361 465,538 -0.29(-5.13%)
Jun 09, 2006 5.739 5.752 5.361 5.651 547,048 -0.06(-0.99%)
Jun 08, 2006 5.865 5.865 5.524 5.707 809,894 -0.13(-2.27%)
Jun 07, 2006 5.808 5.928 5.707 5.840 857,719 +0.04(+0.76%)
Jun 06, 2006 5.745 5.834 5.657 5.796 862,379 +0.04(+0.77%)
Jun 05, 2006 5.676 5.979 5.657 5.752 1,103,069 +0.08(+1.33%)
Jun 02, 2006 5.594 5.897 5.480 5.676 7,419,690 -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.