Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.71 31.04 30.61 30.79 410,227 +0.00(+0.00%)
Mar 30, 2017 30.71 30.89 30.43 30.79 275,605 +0.07(+0.23%)
Mar 29, 2017 30.11 30.71 30.11 30.71 232,786 +0.46(+1.54%)
Mar 28, 2017 29.93 30.28 29.75 30.25 271,190 +0.21(+0.71%)
Mar 27, 2017 29.89 30.18 29.46 30.03 289,588 -0.29(-0.94%)
Mar 24, 2017 30.25 30.71 30.00 30.32 360,598 +0.39(+1.31%)
Mar 23, 2017 30.25 30.39 29.93 29.93 217,201 -0.36(-1.18%)
Mar 22, 2017 30.46 30.61 29.78 30.28 345,614 -0.18(-0.59%)
Mar 21, 2017 30.93 31.25 30.46 30.46 428,395 -0.25(-0.81%)
Mar 20, 2017 30.14 30.93 29.96 30.71 713,168 +0.57(+1.90%)
Mar 17, 2017 29.86 30.18 29.50 30.14 937,932 +0.25(+0.84%)
Mar 16, 2017 29.96 30.11 29.68 29.89 294,208 +0.09(+0.30%)
Mar 15, 2017 29.25 29.96 29.25 29.80 564,604 +0.73(+2.52%)
Mar 14, 2017 29.21 29.28 28.35 29.07 586,723 +0.00(+0.00%)
Mar 13, 2017 28.68 29.14 28.68 29.07 280,285 +0.36(+1.25%)
Mar 10, 2017 28.43 29.00 28.43 28.71 337,992 +0.43(+1.52%)
Mar 09, 2017 27.78 28.35 27.78 28.28 418,669 +0.46(+1.67%)
Mar 08, 2017 28.00 28.07 27.53 27.82 445,029 -0.09(-0.33%)
Mar 07, 2017 28.16 28.23 27.59 27.91 535,343 -0.32(-1.13%)
Mar 06, 2017 28.41 28.62 27.95 28.23 434,482 -0.32(-1.12%)
Mar 03, 2017 28.97 29.18 28.55 28.55 424,049 -0.57(-1.94%)
Mar 02, 2017 29.71 29.82 29.01 29.11 574,095 -0.78(-2.60%)
Mar 01, 2017 29.50 30.17 29.18 29.89 600,769 +0.57(+1.93%)
Feb 28, 2017 30.03 30.21 29.29 29.33 457,497 -0.67(-2.24%)
Feb 27, 2017 30.07 30.25 29.89 30.00 556,175 -0.11(-0.35%)
Feb 24, 2017 29.61 30.92 29.61 30.10 884,973 +0.21(+0.71%)
Feb 23, 2017 30.10 31.41 29.47 29.89 1,045,290 -0.14(-0.47%)
Feb 22, 2017 30.28 30.67 29.89 30.03 727,715 -0.23(-0.76%)
Feb 21, 2017 29.86 30.28 29.61 30.26 520,530 +0.48(+1.60%)
Feb 17, 2017 29.79 29.79 29.79 0 +0.18(+0.60%)
Feb 16, 2017 29.61 29.82 29.22 29.61 322,358 -0.04(-0.12%)
Feb 15, 2017 29.29 29.82 29.01 29.64 285,467 +0.28(+0.96%)
Feb 14, 2017 29.29 29.40 29.01 29.36 217,171 +0.00(+0.00%)
Feb 13, 2017 29.43 29.57 29.25 29.36 198,858 +0.00(+0.00%)
Feb 10, 2017 29.36 29.61 29.08 29.36 195,190 +0.00(+0.00%)
Feb 09, 2017 29.08 29.43 28.97 29.36 207,540 +0.35(+1.22%)
Feb 08, 2017 29.33 29.47 28.97 29.01 506,097 -0.32(-1.09%)
Feb 07, 2017 29.47 29.47 29.11 29.33 342,839 -0.11(-0.36%)
Feb 06, 2017 29.79 29.79 29.11 29.43 246,490 -0.32(-1.07%)
Feb 03, 2017 29.68 29.96 29.64 29.75 330,882 +0.28(+0.96%)
Feb 02, 2017 29.22 29.57 28.97 29.47 377,852 +0.25(+0.85%)
Feb 01, 2017 29.82 30.07 29.01 29.22 385,788 -0.35(-1.20%)
Jan 31, 2017 29.47 29.89 29.40 29.57 312,913 +0.00(+0.00%)
Jan 30, 2017 29.71 29.82 29.36 29.57 355,784 -0.25(-0.83%)
Jan 27, 2017 29.79 29.89 29.41 29.82 337,889 +0.25(+0.84%)
Jan 26, 2017 29.40 29.79 29.25 29.57 279,547 +0.21(+0.72%)
Jan 25, 2017 29.64 29.71 29.15 29.36 237,206 -0.11(-0.36%)
Jan 24, 2017 29.43 29.61 28.97 29.47 328,567 +0.07(+0.24%)
Jan 23, 2017 29.47 29.54 29.15 29.40 297,477 -0.14(-0.48%)
Jan 20, 2017 29.57 30.00 29.43 29.54 733,834 +0.07(+0.24%)
Jan 19, 2017 29.86 29.86 29.18 29.47 499,161 -0.35(-1.19%)
Jan 18, 2017 29.96 30.14 29.75 29.82 277,461 +0.00(+0.00%)
Jan 17, 2017 29.54 29.93 29.25 29.82 381,108 +0.18(+0.60%)
Jan 13, 2017 29.64 29.64 29.64 0 +0.35(+1.21%)
Jan 12, 2017 29.25 29.34 28.97 29.29 480,097 +0.00(+0.00%)
Jan 11, 2017 29.33 29.54 29.22 29.29 286,445 -0.07(-0.24%)
Jan 10, 2017 29.40 29.54 29.18 29.36 221,530 +0.04(+0.12%)
Jan 09, 2017 29.50 29.50 29.18 29.33 373,113 -0.14(-0.48%)
Jan 06, 2017 29.71 29.71 29.33 29.47 368,825 -0.18(-0.60%)
Jan 05, 2017 29.93 30.07 29.54 29.64 717,028 -0.35(-1.18%)
Jan 04, 2017 29.64 30.25 29.64 30.00 541,344 +0.39(+1.31%)
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.