Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cogent Comm Hlds
(NQ:
CCOI
)
59.22
-0.55 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2006
5.628
5.748
5.502
5.660
249,223
-0.01(-0.11%)
Jul 28, 2006
5.773
5.811
5.603
5.666
196,501
-0.08(-1.32%)
Jul 27, 2006
5.786
5.843
5.553
5.742
211,852
-0.01(-0.22%)
Jul 26, 2006
5.616
5.836
5.338
5.754
294,017
+0.08(+1.45%)
Jul 25, 2006
5.742
5.773
5.672
5.672
125,464
-0.09(-1.53%)
Jul 24, 2006
5.546
5.761
5.578
5.761
157,656
+0.21(+3.87%)
Jul 21, 2006
5.710
5.710
5.338
5.546
221,343
-0.15(-2.66%)
Jul 20, 2006
5.792
5.937
5.647
5.698
162,843
-0.08(-1.31%)
Jul 19, 2006
5.597
5.849
5.609
5.773
488,203
+0.18(+3.16%)
Jul 18, 2006
5.464
5.653
5.269
5.597
320,993
+0.13(+2.31%)
Jul 17, 2006
5.136
5.489
5.136
5.471
744,832
+0.32(+6.25%)
Jul 14, 2006
5.477
5.477
5.142
5.149
618,485
-0.32(-5.77%)
Jul 13, 2006
5.502
5.666
5.401
5.464
518,393
-0.06(-1.14%)
Jul 12, 2006
5.660
5.736
5.508
5.527
67,150
-0.16(-2.77%)
Jul 11, 2006
5.691
5.704
5.521
5.685
221,324
-0.03(-0.55%)
Jul 10, 2006
5.950
5.969
5.622
5.717
242,170
-0.21(-3.51%)
Jul 07, 2006
6.083
6.310
5.868
5.925
979,746
-0.15(-2.39%)
Jul 06, 2006
6.114
6.171
5.994
6.070
687,297
-0.04(-0.72%)
Jul 05, 2006
6.089
6.171
5.956
6.114
506,285
-0.01(-0.21%)
Jul 03, 2006
5.906
6.152
5.881
6.127
380,239
+0.21(+3.63%)
Jun 30, 2006
5.786
5.956
5.761
5.912
2,650,083
+0.13(+2.18%)
Jun 29, 2006
5.616
5.969
5.344
5.786
618,097
+0.17(+3.03%)
Jun 28, 2006
5.553
5.628
5.489
5.616
342,438
+0.06(+1.14%)
Jun 27, 2006
5.553
5.660
5.401
5.553
424,642
+0.02(+0.34%)
Jun 26, 2006
5.521
5.609
5.452
5.534
565,163
+0.04(+0.69%)
Jun 23, 2006
5.527
5.660
5.477
5.496
387,577
+0.00(+0.00%)
Jun 22, 2006
5.338
5.515
5.338
5.496
378,245
+0.13(+2.47%)
Jun 21, 2006
5.035
5.521
5.010
5.363
764,940
+0.32(+6.25%)
Jun 20, 2006
5.288
5.288
4.985
5.048
491,582
-0.26(-4.88%)
Jun 19, 2006
5.540
5.590
5.250
5.306
811,115
-0.25(-4.43%)
Jun 16, 2006
5.578
5.641
5.250
5.553
552,512
-0.02(-0.34%)
Jun 15, 2006
5.224
5.616
5.212
5.571
493,097
+0.34(+6.51%)
Jun 14, 2006
5.269
5.306
4.915
5.231
331,525
-0.03(-0.48%)
Jun 13, 2006
5.376
5.534
5.155
5.256
985,729
-0.11(-2.00%)
Jun 12, 2006
5.672
5.698
5.155
5.363
465,303
-0.29(-5.13%)
Jun 09, 2006
5.742
5.754
5.363
5.653
546,772
-0.06(-0.99%)
Jun 08, 2006
5.868
5.868
5.527
5.710
809,485
-0.13(-2.27%)
Jun 07, 2006
5.811
5.931
5.710
5.843
857,287
+0.04(+0.76%)
Jun 06, 2006
5.748
5.836
5.660
5.799
861,944
+0.04(+0.77%)
Jun 05, 2006
5.679
5.982
5.660
5.754
1,102,513
+0.08(+1.33%)
Jun 02, 2006
5.597
5.900
5.483
5.679
7,415,948
-0.19(-3.23%)
Jun 01, 2006
5.805
5.963
5.616
5.868
969,517
+0.06(+1.09%)
May 31, 2006
5.805
5.994
5.679
5.805
491,469
+0.00(+0.00%)
May 30, 2006
6.083
6.171
5.748
5.805
600,724
-0.27(-4.37%)
May 26, 2006
5.950
6.272
5.944
6.070
270,355
+0.15(+2.45%)
May 25, 2006
5.912
6.114
5.855
5.925
427,262
+0.01(+0.21%)
May 24, 2006
6.335
6.335
5.912
5.912
846,186
-0.42(-6.67%)
May 23, 2006
6.467
6.695
6.297
6.335
292,136
-0.11(-1.76%)
May 22, 2006
6.789
6.802
6.385
6.449
564,342
-0.38(-5.63%)
May 19, 2006
7.105
7.130
6.720
6.833
808,966
-0.38(-5.25%)
May 18, 2006
7.016
7.338
7.016
7.212
285,911
+0.15(+2.05%)
May 17, 2006
7.357
7.357
7.004
7.067
159,911
-0.28(-3.78%)
May 16, 2006
7.408
7.433
7.004
7.344
181,051
-0.01(-0.17%)
May 15, 2006
7.370
7.635
7.136
7.357
233,794
-0.13(-1.77%)
May 12, 2006
7.130
7.559
6.941
7.490
425,629
+0.30(+4.12%)
May 11, 2006
6.941
7.199
6.726
7.193
489,674
+0.17(+2.43%)
May 10, 2006
7.250
7.389
6.878
7.023
423,632
-0.24(-3.30%)
May 09, 2006
7.319
7.452
7.187
7.262
227,198
-0.06(-0.86%)
May 08, 2006
7.376
7.509
7.136
7.326
152,850
-0.08(-1.11%)
May 05, 2006
7.622
7.641
7.212
7.408
267,156
-0.23(-2.98%)
May 04, 2006
7.635
7.830
7.515
7.635
158,543
+0.00(+0.00%)
May 03, 2006
7.319
7.641
7.225
7.635
754,494
+0.32(+4.31%)
May 02, 2006
6.859
7.414
6.833
7.319
599,182
+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
.