Cogent Comm Hlds (NQ: CCOI )

59.85 USD +0.38 (+0.64%)
Official Closing Price Updated: 6:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 59.62 61.20 58.10 59.85 614,300 +0.38(+0.64%)
Feb 25, 2021 61.05 64.92 59.03 59.47 977,568 -2.72(-4.37%)
Feb 24, 2021 58.64 62.38 58.46 62.19 615,564 +3.44(+5.86%)
Feb 23, 2021 58.10 59.45 57.44 58.75 340,638 +0.13(+0.22%)
Feb 22, 2021 59.21 59.21 57.06 58.62 284,966 -0.89(-1.50%)
Feb 19, 2021 60.07 60.45 59.18 59.51 356,000 -0.46(-0.77%)
Feb 18, 2021 60.75 61.78 59.72 59.97 294,394 -0.80(-1.32%)
Feb 17, 2021 60.07 60.85 59.24 60.77 345,521 +0.79(+1.32%)
Feb 16, 2021 62.24 62.33 59.60 59.98 286,798 -2.49(-3.99%)
Feb 12, 2021 62.63 62.79 62.19 62.47 151,900 -0.20(-0.32%)
Feb 11, 2021 62.19 63.30 61.46 62.67 258,841 +0.44(+0.71%)
Feb 10, 2021 61.98 62.76 61.90 62.23 296,451 +0.29(+0.47%)
Feb 09, 2021 62.02 62.30 60.96 61.94 179,239 +0.40(+0.65%)
Feb 08, 2021 61.08 62.04 59.91 61.54 179,136 +0.49(+0.80%)
Feb 05, 2021 61.10 61.21 60.08 61.05 149,500 +0.43(+0.71%)
Feb 04, 2021 59.50 60.78 58.98 60.62 256,868 +1.11(+1.87%)
Feb 03, 2021 60.01 60.91 58.92 59.51 328,161 +0.61(+1.04%)
Feb 02, 2021 58.56 59.30 58.05 58.90 319,167 +0.88(+1.52%)
Feb 01, 2021 57.83 58.35 56.48 58.02 282,383 +1.07(+1.88%)
Jan 29, 2021 57.50 58.07 56.38 56.95 311,400 -1.07(-1.84%)
Jan 28, 2021 59.23 59.68 57.39 58.02 401,916 -0.92(-1.56%)
Jan 27, 2021 61.46 61.69 58.82 58.94 378,514 -2.88(-4.66%)
Jan 26, 2021 62.02 62.53 60.54 61.82 242,247 -0.02(-0.03%)
Jan 25, 2021 60.64 61.94 60.19 61.84 221,703 +0.77(+1.26%)
Jan 22, 2021 59.13 61.16 59.00 61.07 277,600 +1.55(+2.60%)
Jan 21, 2021 61.22 61.22 58.95 59.52 272,369 -1.37(-2.25%)
Jan 20, 2021 60.02 61.09 59.64 60.89 255,409 +0.85(+1.42%)
Jan 19, 2021 59.84 60.87 59.21 60.04 309,990 +0.50(+0.84%)
Jan 15, 2021 60.22 60.61 59.26 59.54 225,900 -0.81(-1.34%)
Jan 14, 2021 59.74 60.78 58.80 60.35 220,935 +0.87(+1.46%)
Jan 13, 2021 60.20 60.44 59.25 59.48 174,718 -0.43(-0.72%)
Jan 12, 2021 58.53 59.99 57.59 59.91 425,836 +1.18(+2.01%)
Jan 11, 2021 59.00 59.99 57.90 58.73 306,246 -0.63(-1.06%)
Jan 08, 2021 59.88 60.85 58.84 59.36 274,600 -0.60(-1.00%)
Jan 07, 2021 59.93 60.84 59.03 59.96 209,015 -0.21(-0.35%)
Jan 06, 2021 57.61 60.30 56.53 60.17 479,915 +2.90(+5.06%)
Jan 05, 2021 59.62 59.88 57.20 57.27 273,070 -2.30(-3.86%)
Jan 04, 2021 59.87 60.36 58.93 59.57 565,905 -0.30(-0.50%)
Dec 31, 2020 59.87 59.87 59.87 266,520 +1.02(+1.73%)
Dec 30, 2020 59.64 60.84 58.83 58.85 266,520 -0.86(-1.44%)
Dec 29, 2020 61.37 61.95 58.86 59.71 351,284 -1.28(-2.10%)
Dec 28, 2020 59.81 61.41 59.50 60.99 302,597 +1.43(+2.40%)
Dec 24, 2020 58.86 59.70 58.06 59.56 359,100 +1.04(+1.78%)
Dec 23, 2020 62.43 62.70 58.51 58.52 651,834 -3.45(-5.57%)
Dec 22, 2020 60.06 62.10 59.75 61.97 481,122 +1.91(+3.18%)
Dec 21, 2020 60.37 60.49 58.89 60.06 249,471 -0.83(-1.36%)
Dec 18, 2020 60.96 61.71 60.34 60.89 1,263,200 +0.26(+0.43%)
Dec 17, 2020 59.89 60.84 59.54 60.63 325,979 +0.16(+0.26%)
Dec 16, 2020 61.20 61.92 60.06 60.47 465,887 -0.27(-0.44%)
Dec 15, 2020 59.67 60.81 58.80 60.74 385,892 +1.42(+2.39%)
Dec 14, 2020 58.89 60.06 58.32 59.32 342,382 +0.90(+1.54%)
Dec 11, 2020 58.43 58.72 56.76 58.42 268,500 -0.40(-0.68%)
Dec 10, 2020 59.13 59.72 58.21 58.82 408,842 -0.19(-0.32%)
Dec 09, 2020 57.87 59.20 56.80 59.01 421,476 +1.73(+3.02%)
Dec 08, 2020 57.43 57.85 56.85 57.28 303,057 -0.26(-0.45%)
Dec 07, 2020 57.76 58.41 57.38 57.54 276,274 -0.73(-1.25%)
Dec 04, 2020 58.45 58.86 57.49 58.27 259,200 +0.14(+0.24%)
Dec 03, 2020 56.78 58.36 56.70 58.13 351,181 +1.07(+1.88%)
Dec 02, 2020 57.64 58.19 56.49 57.06 334,799 -0.90(-1.55%)
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.