Skip to main content

Cogent Comm Hlds (NQ: CCOI )

72.41 +1.75 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 60.18 60.43 59.33 59.63 205,816 -0.51(-0.84%)
Sep 29, 2021 59.40 60.51 59.17 60.13 148,869 +0.89(+1.51%)
Sep 28, 2021 60.87 61.13 59.19 59.24 218,092 -1.78(-2.91%)
Sep 27, 2021 61.19 61.27 60.27 61.02 188,465 +0.03(+0.04%)
Sep 24, 2021 61.14 61.38 60.82 60.99 110,839 -0.23(-0.37%)
Sep 23, 2021 60.83 61.55 60.22 61.22 197,596 +0.87(+1.44%)
Sep 22, 2021 59.90 61.21 59.60 60.35 139,089 +0.57(+0.96%)
Sep 21, 2021 60.84 61.30 59.64 59.78 215,535 -0.81(-1.33%)
Sep 20, 2021 61.12 61.62 60.00 60.59 197,127 -1.00(-1.63%)
Sep 17, 2021 60.79 61.82 60.23 61.59 1,227,800 +1.40(+2.32%)
Sep 16, 2021 61.41 61.41 59.89 60.19 205,569 -1.36(-2.20%)
Sep 15, 2021 61.24 62.00 60.84 61.55 183,795 +0.37(+0.61%)
Sep 14, 2021 61.30 61.78 60.56 61.18 164,358 +0.04(+0.07%)
Sep 13, 2021 60.86 61.44 60.59 61.14 135,295 +0.57(+0.94%)
Sep 10, 2021 61.72 61.74 60.52 60.56 173,084 -0.99(-1.61%)
Sep 09, 2021 62.68 62.68 61.55 61.56 163,361 -1.25(-1.98%)
Sep 08, 2021 63.12 63.55 62.64 62.80 174,826 -0.29(-0.45%)
Sep 07, 2021 62.94 63.66 62.02 63.09 189,090 +0.12(+0.19%)
Sep 03, 2021 63.51 63.78 62.75 62.97 204,635 -0.51(-0.80%)
Sep 02, 2021 62.97 63.51 62.70 63.48 181,977 +0.51(+0.82%)
Sep 01, 2021 61.35 62.97 61.19 62.96 197,622 +1.87(+3.06%)
Aug 31, 2021 61.28 61.44 60.42 61.09 336,751 -0.48(-0.78%)
Aug 30, 2021 60.77 62.28 60.55 61.57 328,896 +1.03(+1.70%)
Aug 27, 2021 60.63 61.23 60.29 60.55 275,202 +0.04(+0.07%)
Aug 26, 2021 60.33 60.70 60.02 60.50 198,486 +0.00(+0.00%)
Aug 25, 2021 60.31 60.53 59.55 60.50 204,124 +0.37(+0.62%)
Aug 24, 2021 60.52 60.70 59.70 60.13 328,665 -0.17(-0.28%)
Aug 23, 2021 60.14 60.47 60.11 60.30 164,073 +0.05(+0.08%)
Aug 20, 2021 59.44 61.02 59.44 60.25 155,103 +0.75(+1.26%)
Aug 19, 2021 59.76 60.02 59.07 59.50 214,820 -0.41(-0.68%)
Aug 18, 2021 60.39 60.92 59.77 59.91 261,532 -0.49(-0.81%)
Aug 17, 2021 60.28 60.75 59.95 60.40 235,771 -0.33(-0.55%)
Aug 16, 2021 60.49 61.23 60.22 60.73 145,665 +0.25(+0.41%)
Aug 13, 2021 60.31 61.01 60.14 60.49 253,120 +0.06(+0.10%)
Aug 12, 2021 61.37 62.30 60.22 60.43 382,550 -1.05(-1.71%)
Aug 11, 2021 64.09 64.22 61.38 61.48 291,359 -2.28(-3.58%)
Aug 10, 2021 64.16 64.68 63.56 63.76 280,619 -0.57(-0.89%)
Aug 09, 2021 64.72 65.11 63.57 64.33 429,898 -0.56(-0.86%)
Aug 06, 2021 62.67 65.44 62.61 64.89 421,238 +2.06(+3.27%)
Aug 05, 2021 62.70 65.22 61.96 62.83 629,887 +0.77(+1.25%)
Aug 04, 2021 64.41 64.62 61.88 62.06 242,384 -2.71(-4.19%)
Aug 03, 2021 64.40 65.52 63.92 64.77 298,905 +0.45(+0.70%)
Aug 02, 2021 64.74 65.25 64.21 64.32 159,259 -0.27(-0.43%)
Jul 30, 2021 63.55 64.80 63.55 64.60 178,323 +1.08(+1.70%)
Jul 29, 2021 64.66 64.88 63.06 63.51 197,702 -1.07(-1.65%)
Jul 28, 2021 63.59 64.70 63.26 64.58 148,410 +1.07(+1.69%)
Jul 27, 2021 63.49 63.55 62.83 63.51 166,411 -0.07(-0.12%)
Jul 26, 2021 63.96 64.31 63.35 63.58 114,854 -0.56(-0.87%)
Jul 23, 2021 62.86 64.28 62.54 64.14 189,145 +1.50(+2.39%)
Jul 22, 2021 63.42 63.42 62.32 62.64 179,392 -0.72(-1.13%)
Jul 21, 2021 64.22 64.27 63.02 63.36 195,166 -0.87(-1.35%)
Jul 20, 2021 63.84 64.96 63.71 64.22 276,872 +0.29(+0.46%)
Jul 19, 2021 63.67 64.58 63.54 63.93 199,517 -0.17(-0.26%)
Jul 16, 2021 64.71 65.17 64.02 64.10 189,077 -0.30(-0.47%)
Jul 15, 2021 64.55 64.83 63.43 64.40 179,351 -0.22(-0.35%)
Jul 14, 2021 64.51 64.95 64.26 64.62 158,716 +0.24(+0.37%)
Jul 13, 2021 64.45 64.73 63.92 64.38 238,243 -0.23(-0.36%)
Jul 12, 2021 63.31 64.68 62.93 64.61 217,844 +1.37(+2.17%)
Jul 09, 2021 63.30 63.46 62.82 63.24 106,645 +0.38(+0.61%)
Jul 08, 2021 62.42 63.10 62.02 62.86 189,434 -0.02(-0.04%)
Jul 07, 2021 63.17 63.66 62.50 62.88 208,133 -0.30(-0.47%)
Jul 06, 2021 63.33 63.34 62.51 63.18 190,850 +0.05(+0.08%)
Jul 02, 2021 63.96 63.96 62.93 63.13 222,227 -0.80(-1.25%)
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.