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
)
59.44
+0.29 (+0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2006
5.901
6.094
5.773
5.901
483,458
+0.00(+0.00%)
May 30, 2006
6.183
6.273
5.843
5.901
590,931
-0.27(-4.37%)
May 26, 2006
6.049
6.376
6.042
6.171
265,948
+0.15(+2.45%)
May 25, 2006
6.010
6.215
5.952
6.023
420,297
+0.01(+0.21%)
May 24, 2006
6.440
6.440
6.010
6.010
832,392
-0.43(-6.67%)
May 23, 2006
6.575
6.806
6.401
6.440
287,374
-0.12(-1.76%)
May 22, 2006
6.902
6.915
6.491
6.555
555,142
-0.39(-5.63%)
May 19, 2006
7.222
7.248
6.831
6.947
795,778
-0.38(-5.25%)
May 18, 2006
7.133
7.460
7.133
7.331
281,250
+0.15(+2.05%)
May 17, 2006
7.479
7.479
7.120
7.184
157,304
-0.28(-3.78%)
May 16, 2006
7.530
7.556
7.120
7.466
178,100
-0.01(-0.17%)
May 15, 2006
7.492
7.761
7.255
7.479
229,983
-0.13(-1.77%)
May 12, 2006
7.248
7.684
7.056
7.614
418,691
+0.30(+4.12%)
May 11, 2006
7.056
7.319
6.838
7.312
481,691
+0.17(+2.43%)
May 10, 2006
7.370
7.511
6.992
7.139
416,727
-0.24(-3.30%)
May 09, 2006
7.441
7.575
7.306
7.383
223,494
-0.06(-0.86%)
May 08, 2006
7.498
7.633
7.255
7.447
150,359
-0.08(-1.11%)
May 05, 2006
7.748
7.768
7.331
7.530
262,800
-0.23(-2.98%)
May 04, 2006
7.761
7.960
7.639
7.761
155,959
+0.00(+0.00%)
May 03, 2006
7.441
7.768
7.344
7.761
742,194
+0.32(+4.31%)
May 02, 2006
6.972
7.537
6.947
7.441
589,414
+0.47(+6.72%)
May 01, 2006
6.735
7.210
6.555
6.972
342,631
+0.21(+3.03%)
Apr 28, 2006
6.844
6.844
6.587
6.767
180,535
-0.14(-2.04%)
Apr 27, 2006
6.620
7.056
6.228
6.908
391,090
+0.24(+3.56%)
Apr 26, 2006
6.780
6.812
6.664
6.671
236,367
-0.05(-0.76%)
Apr 25, 2006
6.684
6.751
6.671
6.722
352,278
-0.01(-0.19%)
Apr 24, 2006
6.722
6.793
6.491
6.735
953,239
-0.02(-0.28%)
Apr 21, 2006
6.806
6.947
6.729
6.754
220,527
-0.05(-0.75%)
Apr 20, 2006
6.536
6.825
6.466
6.806
454,084
+0.22(+3.41%)
Apr 19, 2006
6.446
6.581
6.350
6.581
460,584
+0.12(+1.89%)
Apr 18, 2006
6.395
6.530
6.177
6.459
361,769
+0.14(+2.23%)
Apr 17, 2006
6.305
6.369
6.132
6.318
368,727
-0.03(-0.40%)
Apr 13, 2006
5.997
6.408
5.997
6.344
478,721
+0.31(+5.21%)
Apr 12, 2006
6.177
6.171
5.901
6.029
461,561
-0.15(-2.39%)
Apr 11, 2006
6.600
6.639
5.580
6.177
1,480,619
-0.40(-6.14%)
Apr 10, 2006
6.510
6.645
6.254
6.581
2,022,809
+0.04(+0.69%)
Apr 07, 2006
6.478
6.587
6.414
6.536
213,044
+0.07(+1.09%)
Apr 06, 2006
6.575
6.575
6.344
6.466
384,804
-0.11(-1.66%)
Apr 05, 2006
6.510
6.652
6.446
6.575
526,766
+0.03(+0.49%)
Apr 04, 2006
6.446
6.575
6.414
6.543
585,156
+0.03(+0.49%)
Apr 03, 2006
6.254
6.639
6.203
6.510
775,084
+0.26(+4.10%)
Mar 31, 2006
6.171
6.267
6.029
6.254
614,232
+0.13(+2.09%)
Mar 30, 2006
5.946
6.254
5.779
6.126
815,704
+0.25(+4.26%)
Mar 29, 2006
5.837
5.927
5.563
5.875
480,888
+0.11(+1.89%)
Mar 28, 2006
5.516
6.094
5.497
5.766
568,462
+0.25(+4.53%)
Mar 27, 2006
5.542
5.619
5.420
5.516
371,378
+0.01(+0.23%)
Mar 24, 2006
5.683
5.683
5.484
5.503
289,758
-0.14(-2.50%)
Mar 23, 2006
5.798
5.863
5.516
5.645
555,014
-0.15(-2.55%)
Mar 22, 2006
5.863
5.933
5.728
5.792
508,087
-0.10(-1.74%)
Mar 21, 2006
5.933
6.049
5.837
5.895
502,715
-0.04(-0.65%)
Mar 20, 2006
5.933
6.061
5.779
5.933
509,668
+0.04(+0.76%)
Mar 17, 2006
5.253
6.094
5.138
5.888
851,326
+0.68(+12.98%)
Mar 16, 2006
5.131
5.292
5.119
5.212
163,518
+0.02(+0.31%)
Mar 15, 2006
5.119
5.196
5.042
5.196
173,147
+0.04(+0.87%)
Mar 14, 2006
5.157
5.163
4.933
5.151
112,334
+0.02(+0.37%)
Mar 13, 2006
5.292
5.292
4.920
5.131
246,827
-0.11(-2.08%)
Mar 10, 2006
4.849
5.273
4.849
5.240
325,977
+0.29(+5.91%)
Mar 09, 2006
4.856
4.997
4.779
4.948
277,706
+0.09(+1.90%)
Mar 08, 2006
4.721
4.971
4.618
4.856
388,553
+0.08(+1.75%)
Mar 07, 2006
4.894
4.894
4.400
4.772
660,631
-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
.