Skip to main content

Cogent Comm Hlds (NQ: CCOI )

71.78 +1.12 (+1.59%)
Streaming Delayed Price Updated: 10:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 62.67 62.67 61.64 62.22 174,532 -0.36(-0.57%)
Dec 30, 2021 62.79 62.88 62.34 62.58 119,735 +0.03(+0.04%)
Dec 29, 2021 62.47 62.76 61.90 62.55 141,279 +0.38(+0.62%)
Dec 28, 2021 62.71 62.88 62.10 62.17 160,074 -0.14(-0.23%)
Dec 27, 2021 62.88 62.88 61.97 62.31 410,190 -0.23(-0.37%)
Dec 23, 2021 62.60 63.17 61.98 62.54 211,480 +0.03(+0.05%)
Dec 22, 2021 63.60 63.72 61.27 62.51 328,379 -1.19(-1.87%)
Dec 21, 2021 61.81 63.75 61.33 63.70 410,296 +2.69(+4.40%)
Dec 20, 2021 59.69 61.20 58.75 61.01 469,766 +0.03(+0.06%)
Dec 17, 2021 60.78 61.72 60.38 60.98 1,436,334 -0.33(-0.54%)
Dec 16, 2021 64.60 65.35 59.60 61.31 1,097,660 -3.28(-5.08%)
Dec 15, 2021 65.48 66.32 64.21 64.59 1,006,498 -0.92(-1.40%)
Dec 14, 2021 66.40 66.40 64.94 65.51 760,131 -0.99(-1.48%)
Dec 13, 2021 64.72 66.99 64.70 66.50 370,167 +1.95(+3.02%)
Dec 10, 2021 64.24 64.62 63.56 64.55 384,242 +0.59(+0.92%)
Dec 09, 2021 64.50 64.84 63.72 63.96 213,644 -1.16(-1.78%)
Dec 08, 2021 66.19 67.37 65.04 65.12 421,535 -1.08(-1.63%)
Dec 07, 2021 66.13 67.05 65.76 66.20 540,687 +0.66(+1.01%)
Dec 06, 2021 63.68 65.78 63.12 65.54 773,150 +2.43(+3.85%)
Dec 03, 2021 64.38 64.38 62.66 63.11 225,240 -0.95(-1.49%)
Dec 02, 2021 62.07 64.19 62.07 64.06 651,038 +2.10(+3.39%)
Dec 01, 2021 64.22 64.64 61.90 61.96 504,278 -1.75(-2.75%)
Nov 30, 2021 64.57 65.05 63.55 63.71 431,915 -1.31(-2.01%)
Nov 29, 2021 65.29 65.64 64.61 65.02 510,076 +0.19(+0.29%)
Nov 26, 2021 65.92 66.75 63.97 64.83 251,490 -1.90(-2.85%)
Nov 24, 2021 65.85 66.87 65.31 66.74 177,675 +0.80(+1.21%)
Nov 23, 2021 65.96 66.40 65.53 65.94 235,585 -0.26(-0.39%)
Nov 22, 2021 66.16 67.86 66.10 66.20 210,579 +0.08(+0.12%)
Nov 19, 2021 67.51 68.07 65.85 66.12 197,238 -1.39(-2.05%)
Nov 18, 2021 66.65 68.03 67.48 67.51 306,935 +1.06(+1.60%)
Nov 17, 2021 67.31 67.64 65.74 66.45 327,223 -1.09(-1.61%)
Nov 16, 2021 66.39 67.73 66.15 67.53 262,770 +1.41(+2.14%)
Nov 15, 2021 65.58 66.43 65.16 66.12 221,452 +0.72(+1.11%)
Nov 12, 2021 65.30 65.56 64.88 65.40 136,637 +0.34(+0.52%)
Nov 11, 2021 64.18 65.19 64.10 65.06 123,194 +0.93(+1.46%)
Nov 10, 2021 64.13 64.02 64.13 125,492 -0.07(-0.10%)
Nov 09, 2021 63.26 64.68 63.26 64.19 263,569 +0.94(+1.49%)
Nov 08, 2021 63.28 64.20 62.87 63.25 248,361 -0.19(-0.30%)
Nov 05, 2021 65.12 66.44 62.32 63.44 238,558 -1.62(-2.48%)
Nov 04, 2021 63.84 66.00 61.89 65.06 321,601 +0.35(+0.55%)
Nov 03, 2021 64.53 64.94 63.79 64.71 220,340 +0.22(+0.34%)
Nov 02, 2021 65.12 65.15 64.39 64.49 147,132 -0.52(-0.80%)
Nov 01, 2021 64.60 65.83 64.44 65.01 181,994 +0.57(+0.89%)
Oct 29, 2021 63.88 64.81 63.78 64.44 254,273 +0.54(+0.84%)
Oct 28, 2021 62.89 64.09 62.55 63.90 152,821 +1.19(+1.89%)
Oct 27, 2021 63.82 63.83 62.47 62.71 157,994 -0.58(-0.92%)
Oct 26, 2021 62.40 63.53 63.29 153,783 +0.98(+1.57%)
Oct 25, 2021 62.52 62.66 61.90 62.32 129,209 -0.15(-0.24%)
Oct 22, 2021 61.95 62.62 62.47 128,181 +0.61(+0.99%)
Oct 21, 2021 61.37 61.93 61.21 61.85 157,247 +0.62(+1.02%)
Oct 20, 2021 61.46 61.78 61.08 61.23 145,524 -0.18(-0.29%)
Oct 19, 2021 61.99 62.02 61.28 61.41 119,714 -0.47(-0.76%)
Oct 18, 2021 61.57 62.13 61.32 61.88 131,825 +0.30(+0.49%)
Oct 15, 2021 62.75 62.89 61.42 61.58 243,159 -0.63(-1.01%)
Oct 14, 2021 61.95 62.35 61.57 62.21 127,789 +0.85(+1.39%)
Oct 13, 2021 62.15 62.15 60.84 61.36 152,825 -0.45(-0.73%)
Oct 12, 2021 60.94 61.84 60.54 61.81 145,343 +1.19(+1.97%)
Oct 11, 2021 60.86 61.53 60.46 60.62 119,968 -0.16(-0.26%)
Oct 08, 2021 62.00 62.07 60.60 60.78 107,408 -0.97(-1.57%)
Oct 07, 2021 61.50 62.29 61.31 61.74 250,297 +0.62(+1.02%)
Oct 06, 2021 60.62 61.17 60.07 61.12 316,768 +0.14(+0.23%)
Oct 05, 2021 61.37 61.37 60.53 60.98 260,086 -0.42(-0.69%)
Oct 04, 2021 60.71 61.47 60.28 61.40 345,606 +0.69(+1.14%)
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.