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

Cogent Comm Hlds (NQ: CCOI )

64.32 -0.19 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
May 31, 2022 55.14 55.53 53.92 54.46 352,520 -0.89(-1.61%)
May 27, 2022 53.73 55.51 53.66 55.35 234,565 +1.61(+2.99%)
May 26, 2022 53.80 54.53 53.52 53.75 218,166 +0.31(+0.57%)
May 25, 2022 53.21 53.63 52.66 53.44 161,177 +0.28(+0.53%)
May 24, 2022 51.45 53.26 51.10 53.16 210,608 +1.53(+2.97%)
May 23, 2022 52.03 52.56 51.16 51.63 217,792 -0.31(-0.59%)
May 20, 2022 50.61 51.96 50.27 51.93 416,237 +1.74(+3.47%)
May 19, 2022 49.93 50.55 49.74 50.19 417,116 -0.14(-0.29%)
May 18, 2022 51.47 52.30 50.09 50.34 412,163 -1.81(-3.48%)
May 17, 2022 53.04 53.16 51.83 52.15 469,859 -0.46(-0.87%)
May 16, 2022 53.50 53.90 52.35 52.61 465,006 -0.75(-1.40%)
May 13, 2022 53.34 53.73 52.30 53.36 281,952 +0.63(+1.20%)
May 12, 2022 51.20 52.93 51.06 52.73 385,467 +1.56(+3.05%)
May 11, 2022 50.96 53.01 50.95 51.17 414,064 +0.17(+0.33%)
May 10, 2022 52.29 53.46 50.32 51.00 393,282 -1.00(-1.93%)
May 09, 2022 53.28 53.69 51.87 52.00 310,848 -1.34(-2.51%)
May 06, 2022 54.94 55.40 52.91 53.34 429,799 -1.34(-2.45%)
May 05, 2022 56.10 56.93 52.85 54.68 428,531 -1.87(-3.31%)
May 04, 2022 54.09 56.91 53.78 56.56 333,449 +2.56(+4.74%)
May 03, 2022 53.20 54.31 52.44 54.00 377,060 +0.65(+1.22%)
May 02, 2022 52.03 54.58 51.78 53.35 735,893 +1.40(+2.70%)
Apr 29, 2022 54.55 54.55 50.20 51.95 1,173,248 -2.71(-4.96%)
Apr 28, 2022 55.35 55.48 54.00 54.66 178,182 -0.12(-0.21%)
Apr 27, 2022 54.17 54.94 53.59 54.77 301,532 +0.65(+1.20%)
Apr 26, 2022 56.10 56.44 54.05 54.12 211,239 -2.46(-4.35%)
Apr 25, 2022 56.56 57.11 55.43 56.58 424,304 -0.55(-0.96%)
Apr 22, 2022 58.24 58.49 56.91 57.13 243,408 -1.00(-1.73%)
Apr 21, 2022 58.80 60.48 57.75 58.14 218,104 -0.17(-0.29%)
Apr 20, 2022 58.48 58.64 57.93 58.31 183,277 -0.25(-0.42%)
Apr 19, 2022 57.46 58.74 57.46 58.56 245,502 +1.08(+1.89%)
Apr 18, 2022 58.68 59.04 57.40 57.47 191,201 -1.47(-2.49%)
Apr 14, 2022 59.89 60.18 58.88 58.94 206,605 -0.86(-1.44%)
Apr 13, 2022 60.02 60.57 59.50 59.80 274,706 -0.22(-0.37%)
Apr 12, 2022 60.99 61.44 59.75 60.02 264,070 -0.28(-0.47%)
Apr 11, 2022 61.04 61.43 60.15 60.31 297,621 -0.58(-0.95%)
Apr 08, 2022 62.79 62.90 60.87 60.88 322,346 -1.82(-2.90%)
Apr 07, 2022 63.78 64.06 62.08 62.70 275,551 -1.18(-1.85%)
Apr 06, 2022 62.20 64.12 62.16 63.88 440,294 +1.44(+2.30%)
Apr 05, 2022 61.43 62.90 61.27 62.45 418,597 +1.23(+2.00%)
Apr 04, 2022 60.98 61.36 60.34 61.22 311,538 +0.12(+0.19%)
Apr 01, 2022 58.97 61.21 58.84 61.10 492,750 +2.18(+3.71%)
Mar 31, 2022 57.54 59.01 57.39 58.92 478,695 +1.49(+2.60%)
Mar 30, 2022 58.24 58.33 57.31 57.43 166,956 -0.81(-1.39%)
Mar 29, 2022 56.62 58.32 56.62 58.24 431,392 +2.04(+3.63%)
Mar 28, 2022 55.07 56.34 54.83 56.19 273,468 +1.45(+2.64%)
Mar 25, 2022 55.19 55.58 54.75 54.75 318,597 -0.28(-0.52%)
Mar 24, 2022 54.78 55.13 54.44 55.03 229,014 +0.40(+0.73%)
Mar 23, 2022 55.57 55.94 54.44 54.63 225,713 -1.05(-1.88%)
Mar 22, 2022 55.29 56.22 54.88 55.68 323,933 +0.33(+0.59%)
Mar 21, 2022 57.68 58.01 55.01 55.35 280,423 -2.28(-3.96%)
Mar 18, 2022 56.83 58.22 56.71 57.63 627,470 +0.89(+1.56%)
Mar 17, 2022 55.91 57.19 55.50 56.74 200,082 +0.63(+1.12%)
Mar 16, 2022 56.24 56.63 55.07 56.11 305,973 +0.00(+0.00%)
Mar 15, 2022 56.48 56.65 54.93 56.11 259,838 +0.20(+0.37%)
Mar 14, 2022 55.94 56.63 55.71 55.91 363,894 -0.03(-0.05%)
Mar 11, 2022 57.22 57.64 55.87 55.94 269,924 -1.29(-2.25%)
Mar 10, 2022 56.07 57.36 55.76 57.22 293,246 +0.51(+0.89%)
Mar 09, 2022 55.75 56.98 55.31 56.72 342,650 +1.86(+3.38%)
Mar 08, 2022 55.49 56.77 54.82 54.86 465,089 -0.70(-1.25%)
Mar 07, 2022 55.68 56.41 55.31 55.56 353,820 -0.21(-0.38%)
Mar 04, 2022 54.81 56.01 54.34 55.77 275,014 +0.33(+0.60%)
Mar 03, 2022 55.60 56.20 55.14 55.44 220,451 -0.03(-0.05%)
Mar 02, 2022 55.12 55.97 54.92 55.46 316,057 +0.56(+1.02%)
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.