Skip to main content

Cogent Comm Hlds (NQ: CCOI )

72.10 +1.44 (+2.04%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 61.45 61.94 61.13 61.27 312,429 -0.03(-0.05%)
Oct 30, 2023 60.27 61.37 59.85 61.30 243,945 +1.43(+2.39%)
Oct 27, 2023 60.82 61.06 59.21 59.86 292,529 -0.82(-1.35%)
Oct 26, 2023 60.54 60.95 60.00 60.68 206,942 +0.14(+0.23%)
Oct 25, 2023 61.34 61.69 59.91 60.54 232,698 -0.40(-0.65%)
Oct 24, 2023 60.54 61.23 60.40 60.94 254,350 +1.09(+1.83%)
Oct 23, 2023 59.28 59.88 58.64 59.85 285,204 +0.61(+1.03%)
Oct 20, 2023 61.11 61.29 59.21 59.23 339,953 -1.73(-2.85%)
Oct 19, 2023 60.64 61.63 60.05 60.97 383,744 +0.61(+1.02%)
Oct 18, 2023 61.66 61.94 59.93 60.35 225,542 -1.56(-2.51%)
Oct 17, 2023 60.46 62.20 60.46 61.91 279,634 +1.28(+2.12%)
Oct 16, 2023 59.70 61.19 59.48 60.63 252,189 +1.55(+2.62%)
Oct 13, 2023 59.31 59.92 59.06 59.08 173,886 -0.41(-0.70%)
Oct 12, 2023 61.31 61.31 58.77 59.50 270,227 -1.94(-3.16%)
Oct 11, 2023 62.18 62.44 61.19 61.44 288,260 -0.70(-1.12%)
Oct 10, 2023 60.45 62.29 60.45 62.14 423,970 +1.71(+2.82%)
Oct 09, 2023 58.09 60.44 57.80 60.43 334,990 +2.42(+4.18%)
Oct 06, 2023 57.41 58.35 57.15 58.01 275,946 +0.08(+0.15%)
Oct 05, 2023 57.85 58.29 57.22 57.92 256,691 -0.30(-0.52%)
Oct 04, 2023 58.02 58.61 57.66 58.22 474,044 +0.40(+0.68%)
Oct 03, 2023 55.84 58.18 55.16 57.83 1,109,804 +1.85(+3.30%)
Oct 02, 2023 58.11 58.11 55.84 55.98 647,580 -2.39(-4.09%)
Sep 29, 2023 60.22 60.25 58.07 58.37 489,653 -1.67(-2.78%)
Sep 28, 2023 60.53 60.76 59.68 60.03 577,227 -0.63(-1.04%)
Sep 27, 2023 60.21 60.93 60.21 60.67 294,164 +0.46(+0.77%)
Sep 26, 2023 61.06 61.06 59.97 60.20 398,342 -0.95(-1.56%)
Sep 25, 2023 61.57 61.17 60.64 61.16 419,957 -0.57(-0.92%)
Sep 22, 2023 61.99 62.33 61.64 61.72 252,810 -0.04(-0.06%)
Sep 21, 2023 61.67 62.53 61.38 61.76 326,888 -0.46(-0.74%)
Sep 20, 2023 62.80 63.39 62.13 62.22 209,180 +0.05(+0.08%)
Sep 19, 2023 62.49 62.67 61.50 62.17 339,985 -0.81(-1.29%)
Sep 18, 2023 62.10 63.05 60.92 62.99 846,294 +1.20(+1.94%)
Sep 15, 2023 63.19 63.49 61.31 61.79 1,368,434 -1.48(-2.34%)
Sep 14, 2023 63.17 63.75 62.45 63.27 476,952 +0.46(+0.74%)
Sep 13, 2023 62.80 63.64 61.89 62.81 486,564 -0.02(-0.03%)
Sep 12, 2023 62.29 63.72 62.23 62.83 347,292 +0.23(+0.36%)
Sep 11, 2023 63.86 64.39 62.30 62.60 407,676 -1.02(-1.60%)
Sep 08, 2023 64.30 64.73 63.40 63.62 336,778 -0.66(-1.03%)
Sep 07, 2023 64.48 65.34 64.24 64.28 313,436 -0.22(-0.34%)
Sep 06, 2023 65.67 65.85 64.25 64.49 272,097 -1.40(-2.13%)
Sep 05, 2023 67.19 67.19 64.69 65.90 388,057 -1.34(-1.99%)
Sep 01, 2023 66.67 67.61 66.54 67.24 322,762 +0.69(+1.03%)
Aug 31, 2023 66.67 66.88 66.45 66.55 228,967 +0.11(+0.17%)
Aug 30, 2023 65.58 66.46 64.87 66.44 268,454 +0.58(+0.89%)
Aug 29, 2023 64.90 66.12 64.90 65.85 236,010 +1.08(+1.66%)
Aug 28, 2023 65.70 65.92 64.56 64.78 275,631 -0.57(-0.87%)
Aug 25, 2023 64.98 66.21 64.87 65.34 337,888 +0.41(+0.62%)
Aug 24, 2023 64.11 65.67 64.11 64.94 314,819 +0.66(+1.03%)
Aug 23, 2023 64.22 64.81 63.52 64.28 373,664 +0.29(+0.45%)
Aug 22, 2023 64.94 65.11 63.48 63.99 385,895 -0.78(-1.21%)
Aug 21, 2023 65.06 65.56 63.20 64.77 563,130 +0.30(+0.46%)
Aug 18, 2023 66.02 66.20 64.34 64.47 469,949 -1.75(-2.64%)
Aug 17, 2023 65.38 66.60 65.30 66.22 512,269 +0.84(+1.28%)
Aug 16, 2023 66.37 66.68 65.13 65.38 667,929 -0.99(-1.49%)
Aug 15, 2023 65.45 66.46 65.37 66.37 531,159 +0.61(+0.93%)
Aug 14, 2023 64.71 65.78 63.74 65.76 779,613 +1.00(+1.54%)
Aug 11, 2023 62.79 65.55 62.54 64.76 935,296 +3.41(+5.56%)
Aug 10, 2023 55.76 61.44 54.72 61.35 978,939 +7.08(+13.04%)
Aug 09, 2023 54.10 55.42 54.03 54.27 582,530 +0.19(+0.34%)
Aug 08, 2023 54.34 54.57 53.33 54.09 469,383 -0.57(-1.04%)
Aug 07, 2023 54.82 55.23 54.42 54.65 449,770 -0.17(-0.31%)
Aug 04, 2023 54.10 55.49 54.10 54.82 561,575 +0.66(+1.22%)
Aug 03, 2023 55.29 55.68 54.10 54.16 465,795 -1.53(-2.76%)
Aug 02, 2023 55.71 56.08 55.43 55.69 350,221 -0.51(-0.91%)
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.