Skip to main content

Cogent Comm Hlds (NQ: CCOI )

64.64 -0.17 (-0.27%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 59.27 60.26 59.02 60.18 292,920 +1.23(+2.08%)
Mar 30, 2023 58.62 59.27 58.26 58.95 279,738 +0.61(+1.05%)
Mar 29, 2023 57.77 58.47 57.34 58.34 291,777 +0.84(+1.46%)
Mar 28, 2023 57.06 57.73 57.05 57.50 207,801 +0.08(+0.13%)
Mar 27, 2023 56.55 57.52 56.55 57.42 294,473 +1.06(+1.88%)
Mar 24, 2023 56.92 56.95 56.24 56.36 405,031 -0.87(-1.52%)
Mar 23, 2023 57.93 58.55 56.92 57.23 343,734 -0.54(-0.93%)
Mar 22, 2023 58.89 59.08 57.71 57.77 278,179 -1.49(-2.52%)
Mar 21, 2023 60.43 61.38 58.94 59.26 328,216 -0.52(-0.87%)
Mar 20, 2023 58.68 60.27 58.68 59.78 288,562 +1.27(+2.18%)
Mar 17, 2023 58.67 59.09 57.98 58.51 1,389,834 -0.38(-0.64%)
Mar 16, 2023 57.50 58.98 57.18 58.89 352,497 +0.89(+1.53%)
Mar 15, 2023 57.63 58.21 57.42 58.00 543,233 -0.38(-0.65%)
Mar 14, 2023 58.75 58.75 57.24 58.38 439,552 +0.72(+1.24%)
Mar 13, 2023 57.08 59.10 56.90 57.66 497,565 +0.09(+0.15%)
Mar 10, 2023 57.28 57.75 56.80 57.57 396,551 +0.03(+0.05%)
Mar 09, 2023 58.34 58.67 57.48 57.54 283,808 -0.51(-0.89%)
Mar 08, 2023 58.38 58.46 57.65 58.06 195,134 -0.30(-0.51%)
Mar 07, 2023 59.96 59.96 57.94 58.36 197,281 -1.15(-1.94%)
Mar 06, 2023 59.62 59.96 59.06 59.51 331,294 -0.11(-0.19%)
Mar 03, 2023 60.00 60.22 59.25 59.62 208,281 -0.01(-0.02%)
Mar 02, 2023 60.20 60.46 59.59 59.63 389,233 -0.70(-1.16%)
Mar 01, 2023 59.95 60.44 59.54 60.33 253,558 +0.09(+0.15%)
Feb 28, 2023 60.16 60.93 59.83 60.24 472,972 -0.13(-0.22%)
Feb 27, 2023 59.02 60.44 58.79 60.37 671,889 +1.94(+3.31%)
Feb 24, 2023 57.24 58.95 56.78 58.43 420,689 +0.75(+1.31%)
Feb 23, 2023 61.88 61.88 57.38 57.68 522,102 -3.44(-5.63%)
Feb 22, 2023 61.22 61.37 60.48 61.12 359,099 +0.07(+0.12%)
Feb 21, 2023 62.69 62.84 60.75 61.05 315,971 -2.25(-3.56%)
Feb 17, 2023 62.96 63.69 62.53 63.30 488,973 +0.80(+1.28%)
Feb 16, 2023 61.86 63.27 61.69 62.50 254,041 +0.48(+0.78%)
Feb 15, 2023 61.61 62.24 61.15 62.01 195,348 +0.14(+0.23%)
Feb 14, 2023 62.40 62.60 61.50 61.87 190,059 -0.48(-0.78%)
Feb 13, 2023 61.70 62.53 61.66 62.36 196,083 +0.77(+1.25%)
Feb 10, 2023 61.58 61.77 61.06 61.59 300,679 -0.06(-0.09%)
Feb 09, 2023 63.20 63.20 61.51 61.64 244,334 -1.13(-1.79%)
Feb 08, 2023 63.44 63.70 62.32 62.77 181,113 -1.06(-1.66%)
Feb 07, 2023 63.80 64.02 62.88 63.83 284,917 -0.02(-0.03%)
Feb 06, 2023 64.22 64.22 63.21 63.85 225,104 -0.49(-0.77%)
Feb 03, 2023 64.80 65.02 63.19 64.34 336,431 -0.75(-1.16%)
Feb 02, 2023 65.62 66.36 64.58 65.09 322,219 -0.41(-0.63%)
Feb 01, 2023 63.60 65.61 63.60 65.50 280,551 +1.70(+2.67%)
Jan 31, 2023 63.21 63.87 63.02 63.80 244,088 +0.46(+0.72%)
Jan 30, 2023 63.20 64.20 63.06 63.34 174,223 +0.05(+0.07%)
Jan 27, 2023 63.41 63.56 62.69 63.30 168,646 -0.02(-0.03%)
Jan 26, 2023 62.66 63.40 62.24 63.32 225,497 +0.89(+1.43%)
Jan 25, 2023 62.00 62.59 61.67 62.42 188,588 +0.42(+0.68%)
Jan 24, 2023 62.12 62.70 61.86 62.00 182,919 +0.00(+0.00%)
Jan 23, 2023 62.95 63.78 61.98 62.00 221,626 -0.95(-1.51%)
Jan 20, 2023 61.76 63.03 61.03 62.95 256,925 +1.40(+2.28%)
Jan 19, 2023 61.65 61.78 60.48 61.55 387,124 -0.27(-0.44%)
Jan 18, 2023 61.41 61.97 61.19 61.82 436,093 +0.31(+0.50%)
Jan 17, 2023 60.91 61.81 60.26 61.51 351,279 +0.86(+1.41%)
Jan 13, 2023 59.83 61.00 59.83 60.66 421,694 +0.77(+1.29%)
Jan 12, 2023 59.33 60.22 59.23 59.88 390,983 +0.85(+1.43%)
Jan 11, 2023 57.50 59.04 57.45 59.04 314,788 +1.82(+3.19%)
Jan 10, 2023 56.88 57.25 56.31 57.21 259,932 +0.60(+1.05%)
Jan 09, 2023 56.61 57.27 56.29 56.62 325,759 -0.02(-0.03%)
Jan 06, 2023 54.99 56.70 54.59 56.64 305,568 +2.19(+4.02%)
Jan 05, 2023 54.31 54.84 53.85 54.45 192,654 +0.19(+0.34%)
Jan 04, 2023 54.23 54.84 53.78 54.26 285,158 +0.54(+1.00%)
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.