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
)
59.14
+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:
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
5.802
5.991
5.676
5.802
491,717
+0.00(+0.00%)
May 30, 2006
6.079
6.168
5.745
5.802
601,027
-0.26(-4.37%)
May 26, 2006
5.947
6.269
5.941
6.067
270,492
+0.15(+2.45%)
May 25, 2006
5.909
6.111
5.852
5.922
427,477
+0.01(+0.21%)
May 24, 2006
6.332
6.332
5.909
5.909
846,613
-0.42(-6.67%)
May 23, 2006
6.464
6.691
6.294
6.332
292,284
-0.11(-1.76%)
May 22, 2006
6.786
6.798
6.382
6.445
564,626
-0.38(-5.63%)
May 19, 2006
7.101
7.126
6.716
6.830
809,374
-0.38(-5.25%)
May 18, 2006
7.013
7.334
7.013
7.208
286,055
+0.15(+2.05%)
May 17, 2006
7.353
7.353
7.000
7.063
159,992
-0.28(-3.78%)
May 16, 2006
7.404
7.429
7.000
7.341
181,143
-0.01(-0.17%)
May 15, 2006
7.366
7.631
7.133
7.353
233,912
-0.13(-1.77%)
May 12, 2006
7.126
7.555
6.937
7.486
425,844
+0.30(+4.12%)
May 11, 2006
6.937
7.196
6.723
7.189
489,921
+0.17(+2.43%)
May 10, 2006
7.246
7.385
6.874
7.019
423,846
-0.24(-3.30%)
May 09, 2006
7.316
7.448
7.183
7.259
227,313
-0.06(-0.86%)
May 08, 2006
7.372
7.505
7.133
7.322
152,927
-0.08(-1.11%)
May 05, 2006
7.618
7.637
7.208
7.404
267,290
-0.23(-2.98%)
May 04, 2006
7.631
7.826
7.511
7.631
158,623
+0.00(+0.00%)
May 03, 2006
7.316
7.637
7.221
7.631
754,874
+0.32(+4.31%)
May 02, 2006
6.855
7.410
6.830
7.316
599,484
+0.46(+6.72%)
May 01, 2006
6.622
7.089
6.445
6.855
348,484
+0.20(+3.03%)
Apr 28, 2006
6.729
6.729
6.477
6.653
183,620
-0.14(-2.04%)
Apr 27, 2006
6.508
6.937
6.124
6.792
397,772
+0.23(+3.56%)
Apr 26, 2006
6.666
6.698
6.552
6.559
240,405
-0.05(-0.76%)
Apr 25, 2006
6.571
6.638
6.559
6.609
358,296
-0.01(-0.19%)
Apr 24, 2006
6.609
6.679
6.382
6.622
969,524
-0.02(-0.28%)
Apr 21, 2006
6.691
6.830
6.616
6.641
224,295
-0.05(-0.75%)
Apr 20, 2006
6.426
6.710
6.357
6.691
461,842
+0.22(+3.41%)
Apr 19, 2006
6.338
6.470
6.243
6.470
468,453
+0.12(+1.89%)
Apr 18, 2006
6.288
6.420
6.073
6.351
367,950
+0.14(+2.23%)
Apr 17, 2006
6.199
6.262
6.029
6.212
375,027
-0.03(-0.40%)
Apr 13, 2006
5.897
6.300
5.897
6.237
486,900
+0.31(+5.21%)
Apr 12, 2006
6.073
6.067
5.802
5.928
469,447
-0.15(-2.39%)
Apr 11, 2006
6.489
6.527
5.487
6.073
1,505,915
-0.40(-6.14%)
Apr 10, 2006
6.401
6.534
6.149
6.470
2,057,368
+0.04(+0.69%)
Apr 07, 2006
6.370
6.477
6.306
6.426
216,684
+0.07(+1.09%)
Apr 06, 2006
6.464
6.464
6.237
6.357
391,378
-0.11(-1.66%)
Apr 05, 2006
6.401
6.540
6.338
6.464
535,766
+0.03(+0.49%)
Apr 04, 2006
6.338
6.464
6.306
6.433
595,154
+0.03(+0.49%)
Apr 03, 2006
6.149
6.527
6.098
6.401
788,326
+0.25(+4.10%)
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
.