Skip to main content

Cogent Comm Hlds (NQ: CCOI )

70.66 +0.34 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 56.95 57.11 55.81 56.21 394,031 -0.74(-1.31%)
Jul 31, 2023 57.02 57.17 56.51 56.95 399,130 -0.14(-0.24%)
Jul 28, 2023 57.43 57.62 57.08 57.09 545,450 +0.16(+0.28%)
Jul 27, 2023 56.21 57.32 55.57 56.93 458,344 +0.60(+1.07%)
Jul 26, 2023 56.75 56.99 56.17 56.33 286,946 -0.35(-0.62%)
Jul 25, 2023 57.72 57.72 56.11 56.68 464,591 -0.99(-1.71%)
Jul 24, 2023 57.71 58.25 57.47 57.67 332,859 -0.24(-0.42%)
Jul 21, 2023 57.99 58.16 57.47 57.91 362,739 -0.08(-0.14%)
Jul 20, 2023 59.17 59.17 57.73 57.99 319,614 -1.34(-2.26%)
Jul 19, 2023 58.75 59.92 58.75 59.33 416,111 +0.86(+1.48%)
Jul 18, 2023 58.91 59.16 57.99 58.47 687,717 -0.49(-0.84%)
Jul 17, 2023 58.95 59.75 58.37 58.96 428,777 +0.00(+0.00%)
Jul 14, 2023 60.84 60.84 58.82 58.96 382,570 -1.78(-2.92%)
Jul 13, 2023 60.34 60.88 59.88 60.73 381,904 +0.39(+0.65%)
Jul 12, 2023 61.87 61.87 60.25 60.34 515,537 -0.87(-1.43%)
Jul 11, 2023 60.12 61.30 59.67 61.22 245,392 +1.21(+2.01%)
Jul 10, 2023 60.22 60.36 59.50 60.01 258,506 -0.33(-0.55%)
Jul 07, 2023 60.33 61.14 60.15 60.34 268,908 +0.17(+0.28%)
Jul 06, 2023 61.38 61.60 59.98 60.18 203,839 -1.57(-2.55%)
Jul 05, 2023 62.31 62.67 61.44 61.75 234,500 -0.57(-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.