Skip to main content

Cogent Comm Hlds (NQ: CCOI )

59.59 -2.11 (-3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.82 38.03 37.25 37.40 669,014 -0.33(-0.88%)
Nov 29, 2018 37.75 38.55 37.31 37.73 483,877 -0.18(-0.47%)
Nov 28, 2018 37.84 38.33 37.27 37.91 419,101 +0.32(+0.86%)
Nov 27, 2018 37.30 37.98 37.08 37.58 280,895 +0.14(+0.37%)
Nov 26, 2018 37.99 37.99 37.14 37.45 315,760 -0.15(-0.39%)
Nov 23, 2018 36.89 37.76 36.68 37.59 116,429 +0.62(+1.67%)
Nov 21, 2018 36.98 36.98 36.98 0 +0.70(+1.93%)
Nov 20, 2018 37.28 37.28 36.19 36.27 405,913 -1.16(-3.09%)
Nov 19, 2018 38.58 38.93 37.21 37.43 286,045 -1.17(-3.04%)
Nov 16, 2018 37.41 38.75 37.11 38.60 465,976 +1.07(+2.86%)
Nov 15, 2018 37.49 37.80 37.12 37.53 273,178 -0.06(-0.16%)
Nov 14, 2018 37.44 38.11 37.19 37.59 372,146 +0.34(+0.90%)
Nov 13, 2018 37.39 37.91 37.10 37.26 301,435 -0.12(-0.33%)
Nov 12, 2018 38.13 38.17 37.26 37.38 401,357 -0.79(-2.06%)
Nov 09, 2018 38.66 38.66 37.30 38.16 358,022 -0.92(-2.34%)
Nov 08, 2018 39.13 39.13 37.89 39.08 378,810 -0.35(-0.89%)
Nov 07, 2018 39.31 39.94 38.76 39.43 433,628 +0.43(+1.11%)
Nov 06, 2018 38.75 39.72 38.67 39.00 365,032 +0.29(+0.75%)
Nov 05, 2018 38.42 38.87 37.81 38.71 1,004,663 +0.59(+1.56%)
Nov 02, 2018 38.08 39.10 38.04 38.11 491,395 +0.30(+0.79%)
Nov 01, 2018 41.41 43.04 37.31 37.81 980,096 -1.82(-4.60%)
Oct 31, 2018 40.01 40.59 39.50 39.64 463,854 -0.08(-0.19%)
Oct 30, 2018 39.07 40.09 38.85 39.71 308,704 +0.65(+1.66%)
Oct 29, 2018 39.04 40.15 38.59 39.06 294,563 +0.44(+1.15%)
Oct 26, 2018 39.03 39.17 37.71 38.62 446,675 -0.86(-2.18%)
Oct 25, 2018 39.19 39.87 38.87 39.48 418,306 +0.51(+1.31%)
Oct 24, 2018 39.64 40.21 38.97 38.97 505,208 -0.66(-1.67%)
Oct 23, 2018 39.48 40.11 38.60 39.64 353,357 -0.45(-1.12%)
Oct 22, 2018 39.91 40.90 39.75 40.09 374,917 +0.19(+0.48%)
Oct 19, 2018 39.35 40.02 39.12 39.90 295,598 +0.48(+1.22%)
Oct 18, 2018 39.65 39.70 38.80 39.41 318,211 -0.23(-0.58%)
Oct 17, 2018 39.06 39.67 38.63 39.64 329,724 +0.63(+1.60%)
Oct 16, 2018 38.09 39.25 37.82 39.02 236,425 +0.92(+2.42%)
Oct 15, 2018 37.04 38.73 36.87 38.10 508,589 +0.95(+2.57%)
Oct 12, 2018 37.80 37.83 36.73 37.14 382,546 -0.09(-0.25%)
Oct 11, 2018 38.45 38.93 37.14 37.23 589,761 -1.26(-3.27%)
Oct 10, 2018 39.32 39.98 38.44 38.49 483,777 -0.85(-2.15%)
Oct 09, 2018 39.99 40.51 39.27 39.34 437,208 -0.78(-1.94%)
Oct 08, 2018 41.18 41.68 38.68 40.12 818,245 -1.85(-4.40%)
Oct 05, 2018 42.40 42.66 41.94 41.96 508,444 -0.32(-0.76%)
Oct 04, 2018 42.72 42.91 41.96 42.28 338,607 -0.44(-1.04%)
Oct 03, 2018 42.81 43.44 42.33 42.72 481,162 +0.21(+0.48%)
Oct 02, 2018 42.06 42.96 42.02 42.52 489,984 +0.28(+0.67%)
Oct 01, 2018 42.55 42.70 42.11 42.24 332,185 -0.31(-0.73%)
Sep 28, 2018 42.62 42.82 42.05 42.55 420,446 -0.23(-0.53%)
Sep 27, 2018 42.43 43.08 42.18 42.78 201,129 +0.46(+1.08%)
Sep 26, 2018 42.85 43.12 42.28 42.32 320,314 -0.34(-0.80%)
Sep 25, 2018 42.40 42.85 42.13 42.66 270,752 +0.38(+0.90%)
Sep 24, 2018 41.86 42.34 41.56 42.28 193,877 +0.50(+1.19%)
Sep 21, 2018 42.28 42.74 41.52 41.79 638,407 -0.50(-1.17%)
Sep 20, 2018 42.17 42.61 41.33 42.28 221,509 +0.00(+0.00%)
Sep 19, 2018 42.85 43.04 42.21 42.28 227,496 -0.50(-1.16%)
Sep 18, 2018 42.28 42.89 42.24 42.78 377,266 +0.42(+0.99%)
Sep 17, 2018 41.98 42.47 41.52 42.36 536,739 +0.46(+1.09%)
Sep 14, 2018 42.05 42.24 41.42 41.90 269,631 -0.04(-0.09%)
Sep 13, 2018 42.13 42.26 41.67 41.94 232,959 +0.10(+0.23%)
Sep 12, 2018 42.02 42.09 41.40 41.84 227,954 -0.02(-0.05%)
Sep 11, 2018 41.90 42.59 41.71 41.86 241,544 -0.08(-0.18%)
Sep 10, 2018 41.86 42.05 41.56 41.94 197,148 +0.04(+0.09%)
Sep 07, 2018 41.79 42.09 41.56 41.90 260,582 +0.00(+0.00%)
Sep 06, 2018 41.75 42.13 41.66 41.90 289,750 +0.23(+0.55%)
Sep 05, 2018 40.83 41.86 40.76 41.67 180,090 +0.65(+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.