Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Cogent Comm Hlds
(NQ:
CCOI
)
58.85
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2006
6.067
6.161
5.928
6.149
624,726
+0.13(+2.09%)
Mar 30, 2006
5.846
6.149
5.682
6.023
829,640
+0.25(+4.26%)
Mar 29, 2006
5.739
5.827
5.470
5.777
489,104
+0.11(+1.89%)
Mar 28, 2006
5.424
5.991
5.405
5.670
578,174
+0.25(+4.54%)
Mar 27, 2006
5.449
5.524
5.329
5.424
377,722
+0.01(+0.23%)
Mar 24, 2006
5.588
5.588
5.392
5.411
294,708
-0.14(-2.50%)
Mar 23, 2006
5.701
5.764
5.424
5.550
564,496
-0.15(-2.55%)
Mar 22, 2006
5.764
5.834
5.632
5.695
516,768
-0.10(-1.74%)
Mar 21, 2006
5.834
5.947
5.739
5.796
511,304
-0.04(-0.65%)
Mar 20, 2006
5.834
5.960
5.682
5.834
518,376
+0.04(+0.76%)
Mar 17, 2006
5.165
5.991
5.052
5.789
865,871
+0.67(+12.98%)
Mar 16, 2006
5.045
5.203
5.033
5.124
166,312
+0.02(+0.31%)
Mar 15, 2006
5.033
5.108
4.957
5.108
176,105
+0.04(+0.87%)
Mar 14, 2006
5.070
5.077
4.850
5.064
114,253
+0.02(+0.38%)
Mar 13, 2006
5.203
5.203
4.837
5.045
251,044
-0.11(-2.08%)
Mar 10, 2006
4.768
5.184
4.768
5.152
331,546
+0.29(+5.91%)
Mar 09, 2006
4.774
4.913
4.698
4.865
282,451
+0.09(+1.90%)
Mar 08, 2006
4.642
4.888
4.541
4.774
395,192
+0.08(+1.75%)
Mar 07, 2006
4.812
4.812
4.326
4.692
671,917
-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
.