Skip to main content

Cogent Comm Hlds (NQ: CCOI )

62.76 -0.61 (-0.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 61.15 63.62 60.95 63.37 269,676 +2.22(+3.63%)
May 25, 2023 61.30 61.64 60.28 61.15 236,326 -0.21(-0.34%)
May 24, 2023 61.80 62.30 61.12 61.36 275,151 -0.44(-0.71%)
May 23, 2023 61.97 62.57 61.75 61.80 238,933 -0.14(-0.23%)
May 22, 2023 62.69 62.75 61.72 61.94 234,375 -0.43(-0.69%)
May 19, 2023 63.17 63.25 61.97 62.37 242,227 -0.15(-0.24%)
May 18, 2023 62.27 62.67 61.66 62.52 281,381 +0.08(+0.13%)
May 17, 2023 62.54 63.10 62.28 62.44 374,013 +0.27(+0.44%)
May 16, 2023 62.20 62.79 61.97 62.16 245,111 +0.04(+0.06%)
May 15, 2023 62.97 62.97 62.07 62.13 262,249 -1.00(-1.58%)
May 12, 2023 62.97 63.26 62.08 63.12 173,067 +0.07(+0.11%)
May 11, 2023 64.04 64.31 62.84 63.05 264,547 -1.48(-2.29%)
May 10, 2023 63.95 64.74 63.90 64.53 381,609 +0.77(+1.21%)
May 09, 2023 64.05 66.51 63.18 63.76 327,246 -0.56(-0.87%)
May 08, 2023 65.03 65.57 64.13 64.32 309,666 -1.60(-2.42%)
May 05, 2023 68.68 68.68 65.03 65.92 424,782 -2.88(-4.18%)
May 04, 2023 70.94 71.57 67.07 68.80 550,551 -3.69(-5.10%)
May 03, 2023 70.23 73.89 69.58 72.49 539,293 +5.37(+8.00%)
May 02, 2023 68.34 68.57 66.81 67.12 279,216 -1.02(-1.50%)
May 01, 2023 68.35 68.87 67.80 68.15 199,963 +0.13(+0.19%)
Apr 28, 2023 68.00 68.53 67.41 68.02 188,341 +0.44(+0.66%)
Apr 27, 2023 65.74 67.93 65.74 67.57 220,647 +2.09(+3.19%)
Apr 26, 2023 67.49 68.07 65.46 65.49 267,024 -2.01(-2.98%)
Apr 25, 2023 66.84 67.95 66.84 67.49 251,028 +0.34(+0.51%)
Apr 24, 2023 66.46 67.52 66.46 67.15 245,966 +0.82(+1.23%)
Apr 21, 2023 66.56 66.98 65.84 66.33 217,923 -0.07(-0.10%)
Apr 20, 2023 66.99 67.00 65.20 66.40 283,600 -0.74(-1.10%)
Apr 19, 2023 68.59 68.59 67.01 67.14 241,525 -1.46(-2.13%)
Apr 18, 2023 69.34 69.34 68.55 68.60 190,688 -0.40(-0.59%)
Apr 17, 2023 68.28 69.16 68.17 69.00 229,606 +1.00(+1.48%)
Apr 14, 2023 68.29 68.60 67.48 68.00 225,415 -0.30(-0.43%)
Apr 13, 2023 67.60 68.36 67.24 68.29 260,012 +0.69(+1.02%)
Apr 12, 2023 65.97 67.87 65.91 67.60 318,438 +2.31(+3.53%)
Apr 11, 2023 64.25 65.66 64.11 65.30 448,796 +1.04(+1.63%)
Apr 10, 2023 63.32 64.36 63.18 64.25 229,606 +0.55(+0.87%)
Apr 06, 2023 63.39 63.77 62.81 63.70 252,199 +0.59(+0.94%)
Apr 05, 2023 62.47 63.27 62.45 63.11 202,702 +0.69(+1.10%)
Apr 04, 2023 62.39 62.43 61.78 62.42 170,306 +0.19(+0.30%)
Apr 03, 2023 62.65 62.87 61.76 62.23 222,007 -0.54(-0.86%)
Mar 31, 2023 61.83 62.85 61.56 62.78 280,805 +1.28(+2.08%)
Mar 30, 2023 61.15 61.83 60.78 61.50 268,168 +0.64(+1.05%)
Mar 29, 2023 60.26 60.99 59.81 60.85 279,709 +0.88(+1.46%)
Mar 28, 2023 59.52 60.22 59.51 59.98 199,206 +0.08(+0.13%)
Mar 27, 2023 58.99 60.00 58.99 59.90 282,293 +1.10(+1.88%)
Mar 24, 2023 59.38 59.41 58.67 58.80 388,279 -0.91(-1.52%)
Mar 23, 2023 60.43 61.08 59.38 59.70 329,517 -0.56(-0.93%)
Mar 22, 2023 61.43 61.63 60.19 60.26 266,674 -1.56(-2.52%)
Mar 21, 2023 63.04 64.03 61.49 61.82 314,642 -0.54(-0.87%)
Mar 20, 2023 61.21 62.87 61.21 62.36 276,628 +1.33(+2.18%)
Mar 17, 2023 61.20 61.64 60.48 61.03 1,332,352 -0.39(-0.64%)
Mar 16, 2023 59.98 61.52 59.64 61.43 337,918 +0.93(+1.53%)
Mar 15, 2023 60.12 60.72 59.90 60.50 520,765 -0.39(-0.65%)
Mar 14, 2023 61.29 61.29 59.71 60.89 421,372 +0.75(+1.24%)
Mar 13, 2023 59.54 61.65 59.35 60.15 476,986 +0.09(+0.15%)
Mar 10, 2023 59.75 60.24 59.25 60.06 380,151 +0.03(+0.05%)
Mar 09, 2023 60.85 61.20 59.96 60.03 272,070 -0.54(-0.89%)
Mar 08, 2023 60.89 60.98 60.14 60.56 187,063 -0.31(-0.51%)
Mar 07, 2023 62.54 62.54 60.44 60.87 189,122 -1.20(-1.94%)
Mar 06, 2023 62.19 62.54 61.61 62.08 317,592 -0.12(-0.19%)
Mar 03, 2023 62.59 62.82 61.81 62.19 199,667 -0.01(-0.02%)
Mar 02, 2023 62.80 63.07 62.17 62.20 373,135 -0.73(-1.16%)
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.