Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

60.10 -1.60 (-2.59%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 10, 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 (%)
Sep 29, 2023 62.05 62.08 59.83 60.14 475,237 -1.72(-2.78%)
Sep 28, 2023 62.37 62.60 61.49 61.86 560,232 -0.65(-1.04%)
Sep 27, 2023 62.04 62.77 62.04 62.51 285,503 +0.48(+0.77%)
Sep 26, 2023 62.91 62.91 61.79 62.03 386,614 -0.98(-1.56%)
Sep 25, 2023 63.44 63.02 62.48 63.01 407,593 -0.58(-0.92%)
Sep 22, 2023 63.87 64.23 63.51 63.59 245,366 -0.04(-0.06%)
Sep 21, 2023 63.55 64.43 63.24 63.63 317,264 -0.48(-0.74%)
Sep 20, 2023 64.70 65.31 64.01 64.11 203,022 +0.05(+0.08%)
Sep 19, 2023 64.38 64.58 63.36 64.06 329,975 -0.84(-1.29%)
Sep 18, 2023 63.98 64.96 62.77 64.90 821,378 +1.23(+1.94%)
Sep 15, 2023 65.11 65.41 63.17 63.66 1,328,145 -1.53(-2.34%)
Sep 14, 2023 65.09 65.69 64.34 65.19 462,909 +0.48(+0.74%)
Sep 13, 2023 64.70 65.57 63.76 64.71 472,238 -0.02(-0.03%)
Sep 12, 2023 64.18 65.65 64.12 64.73 337,067 +0.23(+0.36%)
Sep 11, 2023 65.80 66.34 64.19 64.50 395,673 -1.05(-1.60%)
Sep 08, 2023 66.25 66.69 65.32 65.55 326,863 -0.68(-1.03%)
Sep 07, 2023 66.44 67.33 66.19 66.23 304,207 -0.22(-0.34%)
Sep 06, 2023 67.67 67.85 66.20 66.45 264,086 -1.45(-2.13%)
Sep 05, 2023 69.23 69.23 66.65 67.90 376,632 -1.38(-1.99%)
Sep 01, 2023 68.69 69.66 68.56 69.28 313,259 +0.71(+1.03%)
Aug 31, 2023 68.69 68.90 68.46 68.57 222,226 +0.12(+0.17%)
Aug 30, 2023 67.57 68.47 66.84 68.45 260,550 +0.60(+0.89%)
Aug 29, 2023 66.87 68.12 66.87 67.85 229,062 +1.11(+1.66%)
Aug 28, 2023 67.69 67.92 66.52 66.74 267,516 -0.58(-0.87%)
Aug 25, 2023 66.95 68.21 66.84 67.33 327,940 +0.42(+0.62%)
Aug 24, 2023 66.05 67.67 66.05 66.91 305,550 +0.68(+1.03%)
Aug 23, 2023 66.17 66.77 65.45 66.23 362,662 +0.30(+0.45%)
Aug 22, 2023 66.91 67.09 65.40 65.93 374,534 -0.80(-1.21%)
Aug 21, 2023 67.03 67.55 65.12 66.74 546,550 +0.31(+0.46%)
Aug 18, 2023 68.02 68.21 66.29 66.43 456,113 -1.80(-2.64%)
Aug 17, 2023 67.36 68.62 67.28 68.23 497,187 +0.86(+1.28%)
Aug 16, 2023 68.38 68.71 67.11 67.37 648,264 -1.02(-1.49%)
Aug 15, 2023 67.44 68.47 67.35 68.38 515,521 +0.63(+0.93%)
Aug 14, 2023 66.67 67.77 65.67 67.75 756,660 +1.03(+1.54%)
Aug 11, 2023 64.69 67.54 64.44 66.73 907,759 +3.52(+5.56%)
Aug 10, 2023 57.45 63.31 56.38 63.21 950,118 +7.29(+13.04%)
Aug 09, 2023 55.75 57.10 55.67 55.92 565,379 +0.19(+0.34%)
Aug 08, 2023 55.99 56.22 54.95 55.73 455,563 -0.58(-1.04%)
Aug 07, 2023 56.48 56.91 56.07 56.31 436,528 -0.17(-0.31%)
Aug 04, 2023 55.75 57.17 55.75 56.48 545,041 +0.68(+1.22%)
Aug 03, 2023 56.97 57.36 55.75 55.80 452,082 -1.58(-2.76%)
Aug 02, 2023 57.40 57.78 57.12 57.38 339,910 -0.53(-0.91%)
Aug 01, 2023 58.68 58.84 57.50 57.91 382,430 -0.77(-1.31%)
Jul 31, 2023 58.74 58.91 58.23 58.68 387,379 -0.14(-0.24%)
Jul 28, 2023 59.18 59.37 58.81 58.82 529,391 +0.16(+0.28%)
Jul 27, 2023 57.91 59.06 57.26 58.66 444,850 +0.62(+1.07%)
Jul 26, 2023 58.47 58.72 57.87 58.04 278,497 -0.36(-0.62%)
Jul 25, 2023 59.47 59.47 57.81 58.40 450,913 -1.02(-1.71%)
Jul 24, 2023 59.46 60.02 59.21 59.42 323,059 -0.25(-0.42%)
Jul 21, 2023 59.75 59.92 59.21 59.66 352,059 -0.09(-0.14%)
Jul 20, 2023 60.97 60.97 59.48 59.75 310,204 -1.38(-2.26%)
Jul 19, 2023 60.54 61.73 60.54 61.13 403,860 +0.89(+1.48%)
Jul 18, 2023 60.70 60.96 59.75 60.24 667,470 -0.51(-0.84%)
Jul 17, 2023 60.74 61.56 60.14 60.75 416,153 +0.00(+0.00%)
Jul 14, 2023 62.68 62.68 60.60 60.75 371,307 -1.83(-2.92%)
Jul 13, 2023 62.17 62.73 61.70 62.58 370,660 +0.40(+0.65%)
Jul 12, 2023 63.75 63.75 62.08 62.17 500,359 -0.90(-1.43%)
Jul 11, 2023 61.94 63.16 61.48 63.08 238,167 +1.25(+2.01%)
Jul 10, 2023 62.05 62.19 61.30 61.83 250,896 -0.34(-0.55%)
Jul 07, 2023 62.16 63.00 61.98 62.17 260,991 +0.17(+0.28%)
Jul 06, 2023 63.24 63.47 61.80 62.00 197,837 -1.62(-2.55%)
Jul 05, 2023 64.20 64.57 63.31 63.62 227,596 -0.58(-0.91%)
Jul 03, 2023 64.47 64.48 63.89 64.21 87,791 -0.27(-0.42%)
Jun 30, 2023 64.92 65.38 64.44 64.47 178,731 -0.22(-0.34%)
Jun 29, 2023 64.28 64.76 64.20 64.69 139,743 +0.48(+0.75%)
Jun 28, 2023 64.03 64.29 63.53 64.22 199,926 +0.19(+0.30%)
Jun 27, 2023 62.88 64.34 62.30 64.02 217,891 +1.33(+2.12%)
Jun 26, 2023 61.79 62.93 61.47 62.69 187,667 +0.92(+1.49%)
Jun 23, 2023 62.14 62.44 61.44 61.77 525,815 -0.17(-0.28%)
Jun 22, 2023 62.51 62.70 60.98 61.94 214,248 -0.56(-0.89%)
Jun 21, 2023 62.74 63.19 61.80 62.50 211,501 -0.44(-0.70%)
Jun 20, 2023 62.65 63.83 62.17 62.94 315,469 +0.21(+0.34%)
Jun 16, 2023 62.75 62.98 61.83 62.73 669,464 +0.01(+0.02%)
Jun 15, 2023 62.42 62.73 61.70 62.72 222,691 +1.06(+1.72%)
May 08, 2023 62.34 62.86 61.47 61.66 323,026 -1.53(-2.42%)
May 05, 2023 65.84 65.84 62.34 63.19 443,108 -2.76(-4.18%)
May 04, 2023 68.01 68.61 64.30 65.95 574,304 -3.54(-5.10%)
May 03, 2023 67.33 70.83 66.70 69.49 562,559 +5.15(+8.00%)
May 02, 2023 65.52 65.73 64.04 64.34 291,262 -0.98(-1.50%)
May 01, 2023 65.53 66.03 65.00 65.33 208,590 +0.12(+0.19%)
Apr 28, 2023 65.19 65.70 64.62 65.20 196,467 +0.43(+0.66%)
Apr 27, 2023 63.02 65.12 63.02 64.78 230,166 +2.00(+3.19%)
Apr 26, 2023 64.70 65.25 62.75 62.78 278,545 -1.93(-2.98%)
Apr 25, 2023 64.08 65.14 64.08 64.70 261,858 +0.33(+0.51%)
Apr 24, 2023 63.71 64.73 63.71 64.37 256,578 +0.78(+1.23%)
Apr 21, 2023 63.81 64.21 63.12 63.59 227,325 -0.07(-0.10%)
Apr 20, 2023 64.22 64.23 62.50 63.66 295,835 -0.71(-1.10%)
Apr 19, 2023 65.75 65.75 64.24 64.36 251,946 -1.40(-2.13%)
Apr 18, 2023 66.47 66.47 65.71 65.76 198,915 -0.39(-0.59%)
Apr 17, 2023 65.46 66.30 65.36 66.15 239,512 +0.96(+1.48%)
Apr 14, 2023 65.47 65.76 64.69 65.19 235,140 -0.28(-0.43%)
Apr 13, 2023 64.81 65.53 64.46 65.47 271,230 +0.66(+1.02%)
Apr 12, 2023 63.24 65.07 63.24 64.81 332,177 +2.21(+3.53%)
Apr 11, 2023 61.60 62.94 61.45 62.60 468,158 +1.00(+1.63%)
Apr 10, 2023 60.70 61.70 60.57 61.60 239,512 +0.53(+0.87%)
Apr 06, 2023 60.77 61.13 60.21 61.07 263,079 +0.57(+0.94%)
Apr 05, 2023 59.89 60.65 59.86 60.50 211,447 +0.66(+1.10%)
Apr 04, 2023 59.81 59.85 59.23 59.84 177,654 +0.18(+0.30%)
Apr 03, 2023 60.06 60.27 59.21 59.66 231,585 -0.52(-0.86%)
Mar 31, 2023 59.27 60.26 59.02 60.18 292,920 +1.23(+2.08%)
Mar 30, 2023 58.62 59.27 58.26 58.95 279,738 +0.61(+1.05%)
Mar 29, 2023 57.77 58.47 57.34 58.34 291,777 +0.84(+1.46%)
Mar 28, 2023 57.06 57.73 57.05 57.50 207,801 +0.08(+0.13%)
Mar 27, 2023 56.55 57.52 56.55 57.42 294,473 +1.06(+1.88%)
Mar 24, 2023 56.92 56.95 56.24 56.36 405,031 -0.87(-1.52%)
Mar 23, 2023 57.93 58.55 56.92 57.23 343,734 -0.54(-0.93%)
Mar 22, 2023 58.89 59.08 57.71 57.77 278,179 -1.49(-2.52%)
Mar 21, 2023 60.43 61.38 58.94 59.26 328,216 -0.52(-0.87%)
Mar 20, 2023 58.68 60.27 58.68 59.78 288,562 +1.27(+2.18%)
Mar 17, 2023 58.67 59.09 57.98 58.51 1,389,834 -0.38(-0.64%)
Mar 16, 2023 57.50 58.98 57.18 58.89 352,497 +0.89(+1.53%)
Mar 15, 2023 57.63 58.21 57.42 58.00 543,233 -0.38(-0.65%)
Mar 14, 2023 58.75 58.75 57.24 58.38 439,552 +0.72(+1.24%)
Mar 13, 2023 57.08 59.10 56.90 57.66 497,565 +0.09(+0.15%)
Mar 10, 2023 57.28 57.75 56.80 57.57 396,551 +0.03(+0.05%)
Mar 09, 2023 58.34 58.67 57.48 57.54 283,808 -0.51(-0.89%)
Mar 08, 2023 58.38 58.46 57.65 58.06 195,134 -0.30(-0.51%)
Mar 07, 2023 59.96 59.96 57.94 58.36 197,281 -1.15(-1.94%)
Mar 06, 2023 59.62 59.96 59.06 59.51 331,294 -0.11(-0.19%)
Mar 03, 2023 60.00 60.22 59.25 59.62 208,281 -0.01(-0.02%)
Mar 02, 2023 60.20 60.46 59.59 59.63 389,233 -0.70(-1.16%)
Mar 01, 2023 59.95 60.44 59.54 60.33 253,558 +0.09(+0.15%)
Feb 28, 2023 60.16 60.93 59.83 60.24 472,972 -0.13(-0.22%)
Feb 27, 2023 59.02 60.44 58.79 60.37 671,889 +1.94(+3.31%)
Feb 24, 2023 57.24 58.95 56.78 58.43 420,689 +0.75(+1.31%)
Feb 23, 2023 61.88 61.88 57.38 57.68 522,102 -3.44(-5.63%)
Feb 22, 2023 61.22 61.37 60.48 61.12 359,099 +0.07(+0.12%)
Feb 21, 2023 62.69 62.84 60.75 61.05 315,971 -2.25(-3.56%)
Feb 17, 2023 62.96 63.69 62.53 63.30 488,973 +0.80(+1.28%)
Feb 16, 2023 61.86 63.27 61.69 62.50 254,041 +0.48(+0.78%)
Feb 15, 2023 61.61 62.24 61.15 62.01 195,348 +0.14(+0.23%)
Feb 14, 2023 62.40 62.60 61.50 61.87 190,059 -0.48(-0.78%)
Feb 13, 2023 61.70 62.53 61.66 62.36 196,083 +0.77(+1.25%)
Feb 10, 2023 61.58 61.77 61.06 61.59 300,679 -0.06(-0.09%)
Feb 09, 2023 63.20 63.20 61.51 61.64 244,334 -1.13(-1.79%)
Feb 08, 2023 63.44 63.70 62.32 62.77 181,113 -1.06(-1.66%)
Feb 07, 2023 63.80 64.02 62.88 63.83 284,917 -0.02(-0.03%)
Feb 06, 2023 64.22 64.22 63.21 63.85 225,104 -0.49(-0.77%)
Feb 03, 2023 64.80 65.02 63.19 64.34 336,431 -0.75(-1.16%)
Feb 02, 2023 65.62 66.36 64.58 65.09 322,219 -0.41(-0.63%)
Feb 01, 2023 63.60 65.61 63.60 65.50 280,551 +1.70(+2.67%)
Jan 31, 2023 63.21 63.87 63.02 63.80 244,088 +0.46(+0.72%)
Jan 30, 2023 63.20 64.20 63.06 63.34 174,223 +0.05(+0.07%)
Jan 27, 2023 63.41 63.56 62.69 63.30 168,646 -0.02(-0.03%)
Jan 26, 2023 62.66 63.40 62.24 63.32 225,497 +0.89(+1.43%)
Jan 25, 2023 62.00 62.59 61.67 62.42 188,588 +0.42(+0.68%)
Jan 24, 2023 62.12 62.70 61.86 62.00 182,919 +0.00(+0.00%)
Jan 23, 2023 62.95 63.78 61.98 62.00 221,626 -0.95(-1.51%)
Jan 20, 2023 61.76 63.03 61.03 62.95 256,925 +1.40(+2.28%)
Jan 19, 2023 61.65 61.78 60.48 61.55 387,124 -0.27(-0.44%)
Jan 18, 2023 61.41 61.97 61.19 61.82 436,093 +0.31(+0.50%)
Jan 17, 2023 60.91 61.81 60.26 61.51 351,279 +0.86(+1.41%)
Jan 13, 2023 59.83 61.00 59.83 60.66 421,694 +0.77(+1.29%)
Jan 12, 2023 59.33 60.22 59.23 59.88 390,983 +0.85(+1.43%)
Jan 11, 2023 57.50 59.04 57.45 59.04 314,788 +1.82(+3.19%)
Jan 10, 2023 56.88 57.25 56.31 57.21 259,932 +0.60(+1.05%)
Jan 09, 2023 56.61 57.27 56.29 56.62 325,759 -0.02(-0.03%)
Jan 06, 2023 54.99 56.70 54.59 56.64 305,568 +2.19(+4.02%)
Jan 05, 2023 54.31 54.84 53.85 54.45 192,654 +0.19(+0.34%)
Jan 04, 2023 54.23 54.84 53.78 54.26 285,158 +0.54(+1.00%)
Jan 03, 2023 53.20 54.06 52.72 53.72 309,337 +0.61(+1.16%)
Dec 30, 2022 52.57 53.32 52.15 53.11 205,043 +0.27(+0.51%)
Dec 29, 2022 52.39 53.30 52.12 52.84 178,044 +0.79(+1.52%)
Dec 28, 2022 53.04 53.31 52.02 52.05 155,661 -0.83(-1.57%)
Dec 27, 2022 53.19 53.83 52.54 52.88 241,494 -0.37(-0.70%)
Dec 23, 2022 52.68 53.30 52.34 53.25 220,590 +0.51(+0.97%)
Dec 22, 2022 52.23 52.77 51.27 52.74 287,771 +0.39(+0.75%)
Dec 21, 2022 51.55 52.44 51.30 52.35 233,418 +0.98(+1.90%)
Dec 20, 2022 51.43 51.73 50.81 51.37 172,119 +0.07(+0.13%)
Dec 19, 2022 51.00 52.02 50.77 51.30 343,171 +0.09(+0.18%)
Dec 16, 2022 51.43 51.77 50.92 51.21 741,374 -0.50(-0.97%)
Dec 15, 2022 52.06 52.15 51.07 51.71 287,050 -0.52(-1.00%)
Dec 14, 2022 52.56 53.31 52.05 52.23 339,622 -0.13(-0.25%)
Dec 13, 2022 52.99 53.31 52.14 52.37 460,183 +0.59(+1.13%)
Dec 12, 2022 52.80 53.00 50.94 51.78 560,926 -1.11(-2.09%)
Dec 09, 2022 52.46 53.27 52.11 52.89 328,632 +0.24(+0.46%)
Dec 08, 2022 52.77 53.40 52.36 52.64 249,342 +0.17(+0.32%)
Dec 07, 2022 53.84 54.25 52.28 52.48 270,832 -1.09(-2.03%)
Dec 06, 2022 53.89 54.24 52.70 53.57 328,621 -0.28(-0.52%)
Dec 05, 2022 53.51 53.86 52.83 53.84 400,279 +0.33(+0.63%)
Dec 02, 2022 53.15 53.80 52.13 53.51 310,679 -0.12(-0.23%)
Dec 01, 2022 54.17 55.43 53.40 53.63 248,118 -0.38(-0.71%)
Nov 30, 2022 52.36 54.07 51.97 54.01 432,224 +1.38(+2.62%)
Nov 29, 2022 53.56 53.94 52.53 52.63 210,755 -1.18(-2.20%)
Nov 28, 2022 54.40 54.59 53.49 53.82 200,603 -0.76(-1.40%)
Nov 25, 2022 53.97 54.77 53.91 54.58 101,145 +0.83(+1.54%)
Nov 23, 2022 54.43 54.70 53.25 53.75 133,206 -0.54(-0.99%)
Nov 22, 2022 53.83 54.55 53.47 54.29 287,641 +0.45(+0.83%)
Nov 21, 2022 54.41 54.87 53.45 53.84 237,794 -0.35(-0.65%)
Nov 18, 2022 53.84 54.39 53.32 54.20 518,376 +1.00(+1.89%)
Nov 17, 2022 52.34 53.22 51.78 53.19 288,473 +0.16(+0.31%)
Nov 16, 2022 52.44 53.15 52.01 53.03 276,294 +0.62(+1.19%)
Nov 15, 2022 52.60 53.72 51.98 52.41 406,164 +0.36(+0.69%)
Nov 14, 2022 52.09 52.50 51.56 52.05 251,280 +0.02(+0.04%)
Nov 11, 2022 52.81 52.98 51.57 52.03 234,036 -0.55(-1.04%)
Nov 10, 2022 51.25 52.79 50.91 52.58 368,809 +2.33(+4.63%)
Nov 09, 2022 49.62 50.70 49.43 50.26 223,223 +0.54(+1.09%)
Nov 08, 2022 49.11 49.72 48.85 49.72 375,633 +0.71(+1.44%)
Nov 07, 2022 49.08 49.57 48.72 49.01 377,213 -0.33(-0.67%)
Nov 04, 2022 49.48 49.92 48.55 49.34 508,484 +0.01(+0.02%)
Nov 03, 2022 47.69 51.29 47.62 49.33 479,636 +1.04(+2.16%)
Nov 02, 2022 48.98 49.87 48.23 48.29 368,521 -0.76(-1.55%)
Nov 01, 2022 48.70 49.24 48.32 49.05 301,329 +0.96(+2.00%)
Oct 31, 2022 49.04 49.07 47.62 48.09 696,097 -0.86(-1.76%)
Oct 28, 2022 48.05 48.99 47.67 48.95 449,057 +1.23(+2.57%)
Oct 27, 2022 47.55 48.37 46.90 47.72 334,983 +0.71(+1.52%)
Oct 26, 2022 46.95 47.51 46.55 47.00 386,533 +0.47(+1.00%)
Oct 25, 2022 46.57 47.29 46.41 46.54 287,230 -0.36(-0.76%)
Oct 24, 2022 47.01 47.57 46.43 46.89 274,159 +0.39(+0.85%)
Oct 21, 2022 46.61 46.84 45.99 46.50 209,713 -0.14(-0.29%)
Oct 20, 2022 46.61 47.87 46.44 46.64 226,802 -0.24(-0.51%)
Oct 19, 2022 47.41 47.56 46.49 46.88 241,499 -1.01(-2.10%)
Oct 18, 2022 48.17 48.85 47.44 47.88 340,409 +0.36(+0.75%)
Oct 17, 2022 46.87 47.83 46.87 47.53 297,317 +1.42(+3.08%)
Oct 14, 2022 47.22 47.97 46.07 46.11 386,260 -0.95(-2.02%)
Oct 13, 2022 44.27 47.25 43.91 47.06 342,673 +2.02(+4.49%)
Oct 12, 2022 45.50 45.89 44.85 45.04 339,811 -0.27(-0.61%)
Oct 11, 2022 45.83 46.33 42.81 45.31 666,007 -1.88(-3.98%)
Oct 10, 2022 47.48 48.09 47.03 47.19 177,791 -0.16(-0.33%)
Oct 07, 2022 48.11 48.13 47.11 47.34 238,137 -0.98(-2.03%)
Oct 06, 2022 48.85 48.91 47.87 48.32 235,711 -0.53(-1.09%)
Oct 05, 2022 49.59 49.68 48.56 48.85 261,897 -0.99(-1.98%)
Oct 04, 2022 49.62 50.59 49.38 49.84 290,763 +0.38(+0.78%)
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.