Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

76.51 +1.99 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 73.96 74.65 72.83 74.52 341,369 +1.53(+2.10%)
Sep 25, 2024 74.58 74.76 72.44 72.99 517,027 -1.44(-1.93%)
Sep 24, 2024 72.99 75.21 72.82 74.43 435,453 +1.53(+2.10%)
Sep 23, 2024 72.86 73.51 71.21 72.90 379,194 +0.61(+0.84%)
Sep 20, 2024 70.66 73.05 70.65 72.29 1,276,013 -0.12(-0.17%)
Sep 19, 2024 71.64 72.70 71.13 72.41 320,596 +1.75(+2.48%)
Sep 18, 2024 70.70 71.78 70.00 70.66 402,145 +0.34(+0.48%)
Sep 17, 2024 70.73 71.35 70.14 70.32 300,222 -0.41(-0.58%)
Sep 16, 2024 71.98 72.67 69.54 70.73 512,755 -2.17(-2.98%)
Sep 13, 2024 72.75 73.30 72.05 72.90 241,812 +0.94(+1.31%)
Sep 12, 2024 69.96 72.49 69.80 71.96 338,379 +1.87(+2.67%)
Sep 11, 2024 71.38 71.38 69.65 70.09 249,446 -1.75(-2.44%)
Sep 10, 2024 71.33 71.97 70.44 71.84 396,444 +0.55(+0.77%)
Sep 09, 2024 72.50 72.50 70.70 71.29 350,097 -1.89(-2.58%)
Sep 06, 2024 72.12 73.59 71.32 73.18 423,297 +0.90(+1.25%)
Sep 05, 2024 70.00 72.34 69.51 72.28 317,322 +2.55(+3.66%)
Sep 04, 2024 69.01 70.66 68.90 69.73 285,056 +0.66(+0.96%)
Sep 03, 2024 69.61 70.41 68.75 69.07 427,324 -0.91(-1.30%)
Aug 30, 2024 70.28 70.80 68.77 69.98 464,538 -0.19(-0.27%)
Aug 29, 2024 71.28 71.36 70.11 70.17 306,687 -1.11(-1.56%)
Aug 28, 2024 72.53 73.12 70.92 71.28 327,700 -1.60(-2.20%)
Aug 27, 2024 72.95 74.12 72.50 72.88 462,356 +0.07(+0.10%)
Aug 26, 2024 73.36 73.65 72.49 72.81 252,412 -0.12(-0.16%)
Aug 23, 2024 72.96 74.15 72.54 72.93 357,602 +0.56(+0.77%)
Aug 22, 2024 73.37 73.37 71.85 72.37 226,386 -0.38(-0.53%)
Aug 21, 2024 70.74 73.00 69.14 72.75 579,481 -0.98(-1.32%)
Aug 20, 2024 74.17 75.40 73.41 73.73 282,583 -1.03(-1.37%)
Aug 19, 2024 73.01 74.97 72.52 74.76 375,078 +2.28(+3.14%)
Aug 16, 2024 72.05 73.23 71.57 72.48 317,146 -0.04(-0.05%)
Aug 15, 2024 72.35 73.42 71.76 72.52 373,678 +1.21(+1.70%)
Aug 14, 2024 71.04 71.34 70.25 71.30 353,708 +0.29(+0.40%)
Aug 13, 2024 71.08 71.29 69.13 71.02 488,032 +0.17(+0.24%)
Aug 12, 2024 70.59 71.22 68.93 70.85 607,258 +0.32(+0.45%)
Aug 09, 2024 67.95 70.72 65.86 70.53 535,479 +2.66(+3.92%)
Aug 08, 2024 68.08 68.61 63.31 67.87 696,482 +1.29(+1.94%)
Aug 07, 2024 67.04 68.81 66.41 66.58 756,890 +0.13(+0.19%)
Aug 06, 2024 63.89 66.99 63.14 66.45 372,695 +3.03(+4.78%)
Aug 05, 2024 63.17 63.77 60.59 63.42 560,909 -2.54(-3.84%)
Aug 02, 2024 66.11 67.73 65.92 65.96 402,359 -2.35(-3.44%)
Aug 01, 2024 69.17 69.56 67.57 68.31 336,656 -1.34(-1.93%)
Jul 31, 2024 68.54 70.49 67.76 69.65 480,561 +1.53(+2.25%)
Jul 30, 2024 66.25 68.19 65.69 68.12 348,896 +2.01(+3.04%)
Jul 29, 2024 67.82 67.94 65.58 66.11 283,434 -1.54(-2.28%)
Jul 26, 2024 66.14 68.01 66.05 67.64 346,466 +1.97(+3.00%)
Jul 25, 2024 64.33 66.52 64.33 65.67 459,242 +1.85(+2.91%)
Jul 24, 2024 64.89 65.81 63.62 63.82 529,251 -0.91(-1.40%)
Jul 23, 2024 64.55 65.53 64.39 64.72 298,368 -0.16(-0.24%)
Jul 22, 2024 65.23 65.23 63.57 64.88 267,615 -0.54(-0.83%)
Jul 19, 2024 64.50 65.53 63.56 65.42 399,763 +1.06(+1.64%)
Jul 18, 2024 64.88 66.20 63.81 64.37 458,714 -0.86(-1.32%)
Jul 17, 2024 68.11 69.80 64.89 65.23 732,613 -3.13(-4.58%)
Jul 16, 2024 65.76 68.80 65.74 68.35 663,377 +3.43(+5.29%)
Jul 15, 2024 64.44 65.71 64.13 64.92 475,638 +0.81(+1.26%)
Jul 12, 2024 63.90 65.95 63.67 64.11 868,169 +0.79(+1.25%)
Jul 11, 2024 59.03 63.35 58.89 63.32 1,064,773 +5.28(+9.09%)
Jul 10, 2024 57.79 58.59 56.98 58.04 583,695 +0.42(+0.74%)
Jul 09, 2024 56.50 57.66 56.19 57.62 453,558 +1.24(+2.21%)
Jul 08, 2024 55.53 56.51 55.53 56.38 460,072 +1.06(+1.91%)
Jul 05, 2024 54.65 55.66 54.14 55.32 390,667 +0.67(+1.23%)
Jul 03, 2024 54.47 54.97 53.77 54.65 330,024 +0.60(+1.11%)
Jul 02, 2024 54.46 54.53 53.36 54.05 426,020 -0.45(-0.83%)
Jul 01, 2024 54.96 56.51 54.21 54.50 588,963 -1.18(-2.13%)
Jun 28, 2024 53.77 56.18 53.53 55.69 1,792,580 +2.29(+4.29%)
Jun 27, 2024 51.92 53.45 51.61 53.40 469,371 +1.62(+3.13%)
Jun 26, 2024 51.52 52.17 51.30 51.78 557,821 +0.18(+0.34%)
Jun 25, 2024 51.75 51.75 50.65 51.60 489,905 -0.11(-0.21%)
Jun 24, 2024 51.24 51.80 50.92 51.71 339,640 +0.69(+1.35%)
Jun 21, 2024 51.48 51.67 50.75 51.02 1,155,313 -0.64(-1.24%)
Jun 20, 2024 52.60 53.51 50.91 51.66 516,594 -1.08(-2.04%)
Jun 18, 2024 51.58 53.04 51.58 52.74 570,142 +0.98(+1.89%)
Jun 17, 2024 51.48 51.98 50.93 51.76 733,025 +0.28(+0.54%)
Jun 14, 2024 50.76 51.70 50.55 51.48 565,949 +0.39(+0.77%)
Jun 13, 2024 53.50 53.50 51.04 51.09 516,345 -2.62(-4.89%)
Jun 12, 2024 52.57 54.77 52.57 53.71 750,388 +2.26(+4.39%)
Jun 11, 2024 50.81 52.56 50.12 51.45 822,148 +0.36(+0.70%)
Jun 10, 2024 54.02 54.08 51.00 51.10 805,747 -3.28(-6.02%)
Jun 07, 2024 55.35 55.48 54.24 54.37 516,872 -1.58(-2.82%)
Jun 06, 2024 55.25 56.48 54.54 55.95 596,050 +0.72(+1.30%)
Jun 05, 2024 55.97 56.24 55.05 55.23 698,223 -0.80(-1.43%)
Jun 04, 2024 56.24 56.95 53.61 56.03 578,524 -0.37(-0.66%)
Jun 03, 2024 58.93 58.93 56.32 56.41 610,651 -2.02(-3.46%)
May 31, 2024 59.25 59.27 58.11 58.43 402,866 -0.54(-0.92%)
May 30, 2024 58.71 60.01 58.67 58.97 402,434 +0.48(+0.83%)
May 29, 2024 58.18 58.56 57.72 58.49 366,206 -0.08(-0.13%)
May 28, 2024 58.35 58.84 57.74 58.57 349,975 +0.22(+0.37%)
May 24, 2024 57.82 58.49 57.65 58.35 288,411 +0.64(+1.11%)
May 23, 2024 57.89 57.97 56.87 57.71 414,594 -0.36(-0.61%)
May 22, 2024 57.72 58.68 57.58 58.06 320,611 +0.01(+0.03%)
May 21, 2024 57.73 58.21 56.90 58.05 411,906 +0.36(+0.62%)
May 20, 2024 57.68 58.48 57.26 57.69 418,268 +0.28(+0.49%)
May 17, 2024 56.43 57.89 56.14 57.41 523,827 +1.23(+2.19%)
May 16, 2024 56.71 56.75 55.43 56.18 453,112 -0.79(-1.38%)
May 15, 2024 56.87 57.41 55.69 56.96 613,047 +0.17(+0.31%)
May 14, 2024 57.92 58.24 56.26 56.79 835,512 -0.58(-1.01%)
May 13, 2024 58.04 58.58 57.24 57.37 642,135 -0.47(-0.81%)
May 10, 2024 59.61 59.61 57.00 57.84 963,672 -2.05(-3.42%)
May 09, 2024 61.36 62.47 56.73 59.88 910,927 -1.65(-2.68%)
May 08, 2024 61.23 61.86 60.90 61.53 465,374 +0.32(+0.52%)
May 07, 2024 61.81 62.29 61.15 61.21 352,266 -0.56(-0.91%)
May 06, 2024 61.62 62.72 61.48 61.78 340,609 +0.56(+0.92%)
May 03, 2024 62.45 62.67 61.08 61.21 420,122 -0.43(-0.69%)
May 02, 2024 63.55 63.67 61.31 61.64 506,720 -1.35(-2.14%)
May 01, 2024 62.61 63.29 61.89 62.99 346,302 +0.70(+1.12%)
Apr 30, 2024 63.66 63.92 61.68 62.29 333,634 -1.76(-2.74%)
Apr 29, 2024 63.95 64.50 63.56 64.05 364,839 +0.19(+0.30%)
Apr 26, 2024 63.23 64.01 63.18 63.85 292,472 +0.83(+1.32%)
Apr 25, 2024 62.53 63.22 62.53 63.02 398,447 -0.03(-0.05%)
Apr 24, 2024 62.47 63.15 62.00 63.05 303,552 +0.62(+1.00%)
Apr 23, 2024 62.83 63.66 62.38 62.43 347,658 -0.18(-0.29%)
Apr 22, 2024 62.11 62.94 61.12 62.61 364,245 +1.18(+1.93%)
Apr 19, 2024 61.07 62.10 61.07 61.43 330,731 +0.16(+0.25%)
Apr 18, 2024 60.14 61.46 59.98 61.27 424,412 +1.15(+1.90%)
Apr 17, 2024 61.10 61.27 59.83 60.13 428,711 -0.97(-1.59%)
Apr 16, 2024 61.03 61.41 59.83 61.10 414,635 -0.08(-0.13%)
Apr 15, 2024 61.15 61.95 60.75 61.17 366,024 +0.03(+0.05%)
Apr 12, 2024 63.10 63.21 61.05 61.15 625,826 -2.22(-3.51%)
Apr 11, 2024 62.67 63.50 62.59 63.37 462,328 +0.70(+1.12%)
Apr 10, 2024 62.38 62.83 61.75 62.67 555,258 -0.28(-0.45%)
Apr 09, 2024 62.85 63.07 62.41 62.95 326,116 +0.50(+0.81%)
Apr 08, 2024 61.88 62.78 61.68 62.45 426,992 +0.98(+1.59%)
Apr 05, 2024 61.74 62.32 61.20 61.47 547,425 -0.36(-0.58%)
Apr 04, 2024 61.89 62.73 61.76 61.82 501,511 +0.00(+0.00%)
Apr 03, 2024 61.09 61.89 60.62 61.82 411,245 +0.74(+1.21%)
Apr 02, 2024 62.03 62.36 60.62 61.09 631,720 -1.19(-1.92%)
Apr 01, 2024 63.96 63.96 62.04 62.28 492,645 -1.13(-1.78%)
Mar 28, 2024 63.09 63.52 62.60 63.41 477,616 +0.50(+0.80%)
Mar 27, 2024 61.60 63.21 61.46 62.90 364,334 +1.86(+3.05%)
Mar 26, 2024 61.48 61.80 60.73 61.04 285,952 -0.03(-0.05%)
Mar 25, 2024 61.24 61.59 60.63 61.07 250,022 +0.23(+0.38%)
Mar 22, 2024 61.17 61.52 60.13 60.83 426,887 -0.02(-0.03%)
Mar 21, 2024 61.15 62.26 60.49 60.85 538,846 -0.14(-0.22%)
Mar 20, 2024 59.94 61.15 59.77 60.99 557,689 +0.87(+1.45%)
Mar 19, 2024 61.37 61.44 60.01 60.12 635,923 -1.61(-2.61%)
Mar 18, 2024 63.09 63.27 61.66 61.73 590,760 -1.29(-2.05%)
Mar 15, 2024 62.27 63.33 61.63 63.02 1,417,624 +0.71(+1.14%)
Mar 14, 2024 63.89 63.95 61.96 62.31 673,882 -2.06(-3.20%)
Mar 13, 2024 65.44 65.92 64.10 64.37 606,830 -1.19(-1.81%)
Mar 12, 2024 65.50 66.57 64.35 65.56 767,114 +0.21(+0.32%)
Mar 11, 2024 64.91 65.86 64.14 65.35 822,776 +0.46(+0.71%)
Mar 08, 2024 65.16 65.70 63.99 64.89 780,261 -0.14(-0.22%)
Mar 07, 2024 67.84 67.84 64.74 65.03 928,102 -3.55(-5.18%)
Mar 06, 2024 70.37 70.93 67.82 68.58 508,076 -1.25(-1.79%)
Mar 05, 2024 67.86 70.57 67.66 69.83 698,158 +1.71(+2.51%)
Mar 04, 2024 74.38 74.79 67.98 68.12 1,092,191 -7.02(-9.34%)
Mar 01, 2024 76.63 76.63 71.33 75.14 1,037,618 -2.26(-2.92%)
Feb 29, 2024 80.73 82.27 74.23 77.40 727,639 +0.18(+0.24%)
Feb 28, 2024 75.76 77.85 75.57 77.22 480,380 +0.74(+0.96%)
Feb 27, 2024 76.60 77.09 75.25 76.48 541,457 -0.05(-0.06%)
Feb 26, 2024 75.37 76.59 74.95 76.53 336,553 +1.16(+1.54%)
Feb 23, 2024 74.49 75.68 74.07 75.37 276,474 +1.23(+1.66%)
Feb 22, 2024 73.35 74.52 72.70 74.14 349,161 +0.38(+0.52%)
Feb 21, 2024 73.07 74.15 73.03 73.76 272,031 +0.18(+0.25%)
Feb 20, 2024 72.61 73.88 72.61 73.58 266,749 +0.33(+0.44%)
Feb 16, 2024 73.45 73.89 72.48 73.25 306,693 -0.48(-0.65%)
Feb 15, 2024 71.75 74.01 71.75 73.73 242,595 +2.10(+2.94%)
Feb 14, 2024 72.22 72.45 70.85 71.62 333,896 +0.11(+0.16%)
Feb 13, 2024 72.40 73.19 70.75 71.51 428,948 -2.55(-3.45%)
Feb 12, 2024 74.05 74.61 73.30 74.06 227,629 +0.04(+0.05%)
Feb 09, 2024 71.97 74.12 71.84 74.02 299,357 +2.51(+3.50%)
Feb 08, 2024 72.23 72.23 70.71 71.52 202,776 -0.66(-0.91%)
Feb 07, 2024 71.25 72.35 70.90 72.18 278,019 +1.04(+1.47%)
Feb 06, 2024 70.65 71.46 70.65 71.14 158,272 +0.34(+0.49%)
Feb 05, 2024 70.35 71.26 69.49 70.79 201,957 -0.51(-0.71%)
Feb 02, 2024 71.77 72.07 71.12 71.30 269,583 -1.15(-1.58%)
Feb 01, 2024 73.80 74.51 71.88 72.45 384,207 -1.41(-1.90%)
Jan 31, 2024 74.10 75.00 73.66 73.85 396,475 -0.40(-0.54%)
Jan 30, 2024 73.09 74.61 73.09 74.25 391,135 +0.52(+0.70%)
Jan 29, 2024 73.01 73.78 72.25 73.74 186,237 +0.66(+0.90%)
Jan 26, 2024 72.45 73.14 71.78 73.08 287,205 +1.35(+1.88%)
Jan 25, 2024 73.66 74.61 71.50 71.73 276,926 -1.20(-1.64%)
Jan 24, 2024 75.53 75.83 72.83 72.92 229,993 -2.17(-2.89%)
Jan 23, 2024 73.90 76.05 73.66 75.10 302,585 +1.94(+2.65%)
Jan 22, 2024 72.51 73.73 72.33 73.15 322,878 +1.05(+1.46%)
Jan 19, 2024 71.08 72.62 70.31 72.10 231,684 +1.32(+1.87%)
Jan 18, 2024 70.48 70.92 70.18 70.78 276,018 +0.40(+0.57%)
Jan 17, 2024 71.12 72.31 69.90 70.38 180,760 -0.93(-1.30%)
Jan 16, 2024 70.34 72.04 69.76 71.31 334,197 +0.95(+1.35%)
Jan 12, 2024 70.07 70.79 70.06 70.36 168,240 +0.78(+1.13%)
Jan 11, 2024 71.30 71.59 69.46 69.58 225,975 -1.72(-2.42%)
Jan 10, 2024 69.43 71.37 69.36 71.30 259,848 +1.87(+2.69%)
Jan 09, 2024 70.80 70.80 69.18 69.43 218,718 -1.75(-2.46%)
Jan 08, 2024 71.26 71.38 70.44 71.18 254,081 -0.08(-0.11%)
Jan 05, 2024 70.68 71.83 70.68 71.26 251,196 +0.22(+0.31%)
Jan 04, 2024 72.50 72.99 70.80 71.04 266,773 -1.14(-1.58%)
Jan 03, 2024 73.17 73.41 72.17 72.18 362,140 -0.99(-1.36%)
Jan 02, 2024 72.25 73.66 72.25 73.17 210,592 +0.41(+0.57%)
Dec 29, 2023 72.54 72.83 72.13 72.76 233,028 +0.18(+0.25%)
Dec 28, 2023 72.71 73.23 72.35 72.58 172,813 -0.09(-0.12%)
Dec 27, 2023 73.14 73.36 72.61 72.67 176,954 -0.21(-0.29%)
Dec 26, 2023 71.75 73.22 71.46 72.88 139,691 +1.21(+1.70%)
Dec 22, 2023 71.48 72.32 71.15 71.66 193,979 +0.75(+1.05%)
Dec 21, 2023 69.28 70.96 69.17 70.92 295,695 +2.03(+2.94%)
Dec 20, 2023 69.90 70.04 68.88 68.89 256,655 -0.90(-1.29%)
Dec 19, 2023 69.53 70.57 69.32 69.79 331,763 +0.30(+0.43%)
Dec 18, 2023 68.94 70.56 68.38 69.49 349,457 +0.86(+1.25%)
Dec 15, 2023 69.31 69.31 67.76 68.63 1,071,590 -0.95(-1.36%)
Dec 14, 2023 68.54 69.72 67.98 69.58 357,491 +2.05(+3.03%)
Dec 13, 2023 66.63 67.99 66.18 67.53 461,968 +0.59(+0.89%)
Dec 12, 2023 66.78 67.00 65.75 66.94 282,599 -0.02(-0.03%)
Dec 11, 2023 65.78 67.01 65.51 66.96 365,429 +0.71(+1.07%)
Dec 08, 2023 65.37 66.39 65.06 66.25 365,037 +1.20(+1.84%)
Dec 07, 2023 64.26 65.25 63.45 65.05 266,403 +0.90(+1.40%)
Dec 06, 2023 62.99 64.38 62.41 64.15 465,590 +0.92(+1.45%)
Dec 05, 2023 63.70 63.87 62.85 63.23 272,094 -0.42(-0.66%)
Dec 04, 2023 62.37 63.98 62.37 63.65 370,996 +1.04(+1.67%)
Dec 01, 2023 61.06 62.84 60.59 62.61 380,824 +1.52(+2.49%)
Nov 30, 2023 61.36 61.91 60.65 61.09 243,532 -0.07(-0.11%)
Nov 29, 2023 61.70 62.22 60.16 61.16 445,568 -0.24(-0.39%)
Nov 28, 2023 63.16 63.16 61.02 61.40 383,314 -1.83(-2.89%)
Nov 27, 2023 63.17 63.47 62.85 63.22 273,517 -0.20(-0.32%)
Nov 24, 2023 63.30 63.69 62.78 63.43 136,529 +0.34(+0.55%)
Nov 22, 2023 63.49 63.52 62.41 63.08 259,089 +0.40(+0.63%)
Nov 21, 2023 63.36 63.66 62.33 62.68 465,542 -0.56(-0.88%)
Nov 20, 2023 61.45 63.57 61.45 63.24 380,837 +1.39(+2.24%)
Nov 17, 2023 63.26 63.55 61.51 61.85 461,844 -0.91(-1.44%)
Nov 16, 2023 62.52 63.17 62.25 62.76 324,759 +0.06(+0.09%)
Nov 15, 2023 63.40 64.42 62.64 62.70 332,441 -0.61(-0.97%)
Nov 14, 2023 61.28 63.35 61.28 63.32 391,563 +3.17(+5.27%)
Nov 13, 2023 61.52 61.52 59.88 60.15 398,625 -1.31(-2.13%)
Nov 10, 2023 63.39 63.57 61.11 61.46 422,480 -2.89(-4.48%)
Nov 09, 2023 58.74 66.39 57.89 64.34 607,422 +2.39(+3.85%)
Nov 08, 2023 62.42 62.71 61.72 61.96 329,645 -0.59(-0.95%)
Nov 07, 2023 62.47 62.71 61.68 62.55 359,693 -0.20(-0.32%)
Nov 06, 2023 62.89 63.92 61.81 62.75 354,372 -0.23(-0.36%)
Nov 03, 2023 62.73 63.66 62.47 62.98 342,099 +1.24(+2.00%)
Nov 02, 2023 62.23 62.39 60.95 61.74 292,254 +0.49(+0.80%)
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.