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 (%)
Oct 31, 2006 8.898 9.018 8.848 8.930 468,413 +0.07(+0.78%)
Oct 30, 2006 9.308 9.315 8.829 8.861 995,677 -0.45(-4.87%)
Oct 27, 2006 9.302 9.422 9.245 9.315 871,253 +0.01(+0.14%)
Oct 26, 2006 9.233 9.441 9.214 9.302 1,135,453 +0.10(+1.10%)
Oct 25, 2006 8.892 9.327 8.861 9.201 967,287 +0.30(+3.33%)
Oct 24, 2006 8.924 8.943 8.798 8.905 624,674 -0.03(-0.28%)
Oct 23, 2006 8.495 8.930 8.495 8.930 882,011 +0.43(+5.04%)
Oct 20, 2006 8.772 8.772 8.495 8.501 383,951 -0.21(-2.46%)
Oct 19, 2006 9.195 9.201 8.646 8.716 900,683 -0.11(-1.22%)
Oct 18, 2006 8.621 8.962 8.545 8.823 2,102,837 +0.22(+2.60%)
Oct 17, 2006 7.965 8.608 7.965 8.599 1,781,055 +0.57(+7.11%)
Oct 16, 2006 7.795 8.085 7.707 8.028 250,812 +0.26(+3.41%)
Oct 13, 2006 7.612 7.820 7.505 7.763 361,734 +0.13(+1.74%)
Oct 12, 2006 7.662 7.707 7.524 7.631 396,503 +0.03(+0.41%)
Oct 11, 2006 7.688 7.757 7.561 7.599 316,937 -0.15(-1.87%)
Oct 10, 2006 7.681 7.757 7.574 7.744 339,373 +0.05(+0.66%)
Oct 09, 2006 7.587 7.744 7.511 7.694 362,402 +0.07(+0.91%)
Oct 06, 2006 7.593 7.763 7.512 7.625 935,505 +0.08(+1.09%)
Oct 05, 2006 7.234 7.694 7.234 7.543 665,738 +0.30(+4.09%)
Oct 04, 2006 7.429 7.429 7.196 7.246 800,199 +0.16(+2.22%)
Oct 03, 2006 7.183 7.183 7.025 7.089 237,472 -0.04(-0.62%)
Oct 02, 2006 7.290 7.341 7.063 7.133 400,970 -0.18(-2.42%)
Sep 29, 2006 7.158 7.423 7.114 7.309 801,658 +0.20(+2.75%)
Sep 28, 2006 7.170 7.177 7.032 7.114 657,689 -0.06(-0.88%)
Sep 27, 2006 6.899 7.183 6.899 7.177 578,777 +0.27(+3.93%)
Sep 26, 2006 6.817 6.937 6.716 6.906 514,086 +0.11(+1.58%)
Sep 25, 2006 6.861 7.051 6.672 6.798 502,750 -0.06(-0.92%)
Sep 22, 2006 7.013 7.013 6.679 6.861 310,495 -0.12(-1.72%)
Sep 21, 2006 6.994 7.189 6.742 6.981 983,486 -0.06(-0.90%)
Sep 20, 2006 6.660 7.044 6.634 7.044 970,487 +0.40(+6.08%)
Sep 19, 2006 6.294 6.729 6.180 6.641 1,361,804 +0.33(+5.30%)
Sep 18, 2006 6.313 6.338 6.180 6.306 346,210 -0.01(-0.10%)
Sep 15, 2006 5.960 6.338 5.897 6.313 1,185,371 +0.41(+6.94%)
Sep 14, 2006 5.796 5.947 5.695 5.903 600,762 +0.11(+1.85%)
Sep 13, 2006 5.562 5.834 5.518 5.796 429,485 +0.25(+4.55%)
Sep 12, 2006 5.348 5.562 5.171 5.543 277,147 +0.21(+4.02%)
Sep 11, 2006 5.342 5.361 5.228 5.329 370,585 -0.06(-1.05%)
Sep 08, 2006 5.373 5.424 5.228 5.386 302,628 -0.01(-0.12%)
Sep 07, 2006 5.411 5.424 5.335 5.392 293,030 -0.07(-1.27%)
Sep 06, 2006 5.613 5.651 5.392 5.461 286,992 -0.20(-3.56%)
Sep 05, 2006 5.600 5.726 5.506 5.663 462,476 +0.05(+0.90%)
Sep 01, 2006 5.682 5.726 5.354 5.613 570,479 -0.24(-4.09%)
Aug 31, 2006 5.821 5.941 5.752 5.852 237,383 +0.07(+1.20%)
Aug 30, 2006 5.581 5.802 5.499 5.783 281,506 +0.23(+4.09%)
Aug 29, 2006 5.424 5.619 5.285 5.556 303,334 +0.16(+3.04%)
Aug 28, 2006 5.272 5.417 5.222 5.392 231,645 +0.11(+2.03%)
Aug 25, 2006 5.159 5.329 5.115 5.285 197,570 +0.09(+1.82%)
Aug 24, 2006 4.925 5.241 4.906 5.190 815,069 +0.26(+5.24%)
Aug 23, 2006 5.070 5.133 4.906 4.932 535,989 -0.18(-3.58%)
Aug 22, 2006 5.171 5.247 5.083 5.115 305,238 -0.05(-0.98%)
Aug 21, 2006 5.291 5.373 5.152 5.165 158,515 -0.16(-3.08%)
Aug 18, 2006 5.184 5.361 5.089 5.329 177,301 +0.18(+3.55%)
Aug 17, 2006 5.064 5.254 5.014 5.146 391,903 +0.12(+2.38%)
Aug 16, 2006 5.171 5.197 4.963 5.026 349,307 -0.06(-1.12%)
Aug 15, 2006 5.045 5.171 5.001 5.083 774,852 +0.06(+1.19%)
Aug 14, 2006 5.077 5.159 4.988 5.023 324,951 -0.02(-0.44%)
Aug 11, 2006 5.190 5.215 5.020 5.045 354,637 -0.16(-3.15%)
Aug 10, 2006 5.329 5.392 5.203 5.209 250,037 -0.15(-2.82%)
Aug 09, 2006 5.304 5.411 5.266 5.361 716,907 +0.18(+3.53%)
Aug 08, 2006 5.285 5.329 5.096 5.178 204,225 -0.04(-0.85%)
Aug 07, 2006 5.190 5.241 5.077 5.222 162,067 -0.03(-0.48%)
Aug 04, 2006 5.316 5.405 5.045 5.247 546,656 -0.06(-1.19%)
Aug 03, 2006 5.348 5.354 5.197 5.310 327,623 -0.07(-1.29%)
Aug 02, 2006 5.430 5.474 5.291 5.379 278,618 -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.