Skip to main content

Cogent Comm Hlds (NQ: CCOI )

63.00 -2.29 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 65.01 65.13 62.90 63.00 607,401 -2.29(-3.51%)
Apr 11, 2024 64.57 65.43 64.49 65.29 448,717 +0.72(+1.12%)
Apr 10, 2024 64.27 64.74 63.62 64.57 538,911 -0.29(-0.45%)
Apr 09, 2024 64.76 64.98 64.30 64.86 316,515 +0.52(+0.81%)
Apr 08, 2024 63.76 64.68 63.55 64.34 414,421 +1.01(+1.59%)
Apr 05, 2024 63.61 64.21 63.06 63.33 531,308 -0.37(-0.58%)
Apr 04, 2024 63.77 64.63 63.63 63.70 486,746 +0.00(+0.00%)
Apr 03, 2024 62.94 63.77 62.46 63.70 399,138 +0.76(+1.21%)
Apr 02, 2024 63.91 64.25 62.46 62.94 613,122 -1.23(-1.92%)
Apr 01, 2024 65.90 65.90 63.92 64.17 478,141 -1.16(-1.78%)
Mar 28, 2024 65.00 65.45 64.50 65.33 463,555 +0.52(+0.80%)
Mar 27, 2024 63.47 65.12 63.32 64.81 353,608 +1.92(+3.05%)
Mar 26, 2024 63.35 63.67 62.57 62.89 277,534 -0.03(-0.05%)
Mar 25, 2024 63.10 63.45 62.47 62.92 242,661 +0.24(+0.38%)
Mar 22, 2024 63.03 63.39 61.95 62.68 414,319 -0.02(-0.03%)
Mar 21, 2024 63.00 64.15 62.33 62.70 522,982 -0.14(-0.22%)
Mar 20, 2024 61.76 63.01 61.58 62.84 541,270 +0.90(+1.45%)
Mar 19, 2024 63.23 63.30 61.84 61.94 617,201 -1.66(-2.61%)
Mar 18, 2024 65.00 65.19 63.53 63.60 573,368 -1.33(-2.05%)
Mar 15, 2024 64.16 65.25 63.50 64.93 1,375,887 +0.73(+1.14%)
Mar 14, 2024 65.83 65.89 63.84 64.20 654,042 -2.12(-3.20%)
Mar 13, 2024 67.43 67.92 66.05 66.33 588,964 -1.22(-1.81%)
Mar 12, 2024 67.49 68.59 66.31 67.55 744,529 +0.22(+0.32%)
Mar 11, 2024 66.88 67.85 66.09 67.33 798,553 +0.47(+0.71%)
Mar 08, 2024 67.13 67.70 65.93 66.86 757,289 -0.15(-0.22%)
Mar 07, 2024 69.89 69.89 66.70 67.01 900,778 -3.66(-5.18%)
Mar 06, 2024 72.51 73.08 69.87 70.66 493,117 -1.29(-1.79%)
Mar 05, 2024 69.92 72.71 69.72 71.95 677,603 +1.76(+2.51%)
Mar 04, 2024 76.64 77.06 70.04 70.19 1,060,035 -7.23(-9.34%)
Mar 01, 2024 78.95 78.95 73.49 77.42 1,007,069 -2.33(-2.92%)
Feb 29, 2024 83.18 84.77 76.48 79.75 706,216 +0.19(+0.24%)
Feb 28, 2024 78.05 80.21 77.87 79.56 466,237 +0.76(+0.96%)
Feb 27, 2024 78.92 79.42 77.53 78.80 525,516 -0.05(-0.06%)
Feb 26, 2024 77.66 78.91 77.23 78.85 326,644 +1.19(+1.54%)
Feb 23, 2024 76.75 77.98 76.31 77.66 268,334 +1.27(+1.66%)
Feb 22, 2024 75.57 76.78 74.91 76.39 338,881 +0.39(+0.52%)
Feb 21, 2024 75.28 76.40 75.25 75.99 264,022 +0.19(+0.25%)
Feb 20, 2024 74.81 76.12 74.81 75.81 258,895 +0.34(+0.44%)
Feb 16, 2024 75.68 76.13 74.68 75.47 297,663 -0.49(-0.65%)
Feb 15, 2024 73.92 76.25 73.92 75.96 235,452 +2.17(+2.94%)
Feb 14, 2024 74.41 74.65 73.00 73.80 324,066 +0.12(+0.16%)
Feb 13, 2024 74.59 75.41 72.89 73.68 416,319 -2.63(-3.45%)
Feb 12, 2024 76.30 76.87 75.52 76.31 220,927 +0.04(+0.05%)
Feb 09, 2024 74.15 76.37 74.02 76.27 290,543 +2.58(+3.50%)
Feb 08, 2024 74.42 74.42 72.86 73.69 196,806 -0.68(-0.91%)
Feb 07, 2024 73.41 74.55 73.05 74.37 269,833 +1.07(+1.47%)
Feb 06, 2024 72.79 73.63 72.79 73.29 153,612 +0.35(+0.49%)
Feb 05, 2024 72.49 73.42 71.60 72.94 196,012 -0.52(-0.71%)
Feb 02, 2024 73.94 74.26 73.27 73.46 261,646 -1.18(-1.58%)
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.