Cogent Comm Hlds (NQ: CCOI )

61.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 58.00 58.59 57.42 57.96 630,848 -0.18(-0.31%)
Nov 30, 2020 56.89 58.47 56.71 58.14 503,691 +0.78(+1.36%)
Nov 27, 2020 57.27 57.60 56.63 57.36 99,900 +0.55(+0.97%)
Nov 25, 2020 57.69 57.84 56.32 56.81 310,300 -0.49(-0.86%)
Nov 24, 2020 58.03 58.75 56.65 57.30 609,185 -0.22(-0.38%)
Nov 23, 2020 58.10 58.70 56.99 57.52 374,358 -0.02(-0.03%)
Nov 20, 2020 57.80 58.25 57.27 57.54 306,800 -0.82(-1.41%)
Nov 19, 2020 58.13 58.66 57.42 58.36 291,794 -0.30(-0.51%)
Nov 18, 2020 60.73 61.22 58.61 58.66 286,116 -1.86(-3.07%)
Nov 17, 2020 62.12 62.15 60.19 60.52 420,486 -1.53(-2.47%)
Nov 16, 2020 61.83 62.75 61.04 62.05 907,096 +0.91(+1.49%)
Nov 13, 2020 59.14 61.37 58.81 61.14 413,600 +1.99(+3.36%)
Nov 12, 2020 59.45 60.07 58.05 59.15 415,238 -0.03(-0.05%)
Nov 11, 2020 58.90 59.56 57.14 59.18 328,869 +0.30(+0.51%)
Nov 10, 2020 58.57 60.39 57.91 58.88 559,767 +0.34(+0.58%)
Nov 09, 2020 55.99 59.55 55.03 58.54 1,137,705 +4.45(+8.23%)
Nov 06, 2020 55.30 55.41 53.20 54.09 650,700 -0.95(-1.73%)
Nov 05, 2020 57.35 58.49 55.04 55.04 710,944 -2.25(-3.93%)
Nov 04, 2020 57.75 58.71 56.90 57.29 343,916 -0.59(-1.02%)
Nov 03, 2020 55.91 58.25 55.91 57.88 464,918 +2.08(+3.73%)
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.