Skip to main content

Cogent Comm Hlds (NQ: CCOI )

59.28 -0.08 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 58.97 59.35 58.50 59.28 361,315 -0.08(-0.13%)
May 28, 2024 59.14 59.64 58.52 59.36 345,301 +0.22(+0.37%)
May 24, 2024 58.60 59.28 58.43 59.14 284,559 +0.65(+1.11%)
May 23, 2024 58.67 58.75 57.64 58.49 409,056 -0.36(-0.61%)
May 22, 2024 58.50 59.47 58.35 58.85 316,329 +0.02(+0.03%)
May 21, 2024 58.51 59.00 57.67 58.84 406,404 +0.36(+0.62%)
May 20, 2024 58.46 59.27 58.04 58.47 412,681 +0.29(+0.49%)
May 17, 2024 57.19 58.68 56.90 58.19 516,830 +1.25(+2.19%)
May 16, 2024 57.48 57.52 56.18 56.94 447,059 -0.80(-1.38%)
May 15, 2024 57.63 58.19 56.44 57.73 604,858 +0.18(+0.31%)
May 14, 2024 58.71 59.03 57.02 57.56 824,352 -0.59(-1.02%)
May 13, 2024 58.83 59.38 58.02 58.15 633,558 -0.47(-0.81%)
May 10, 2024 60.42 60.42 57.77 58.62 950,799 -2.08(-3.42%)
May 09, 2024 62.19 63.31 57.50 60.69 898,759 -1.67(-2.68%)
May 08, 2024 62.06 62.70 61.73 62.37 459,158 +0.32(+0.52%)
May 07, 2024 62.64 63.13 61.98 62.04 347,560 -0.57(-0.91%)
May 06, 2024 62.45 63.57 62.31 62.61 336,059 +0.57(+0.92%)
May 03, 2024 63.29 63.52 61.90 62.04 414,510 -0.43(-0.69%)
May 02, 2024 64.41 64.53 62.14 62.47 499,952 -1.37(-2.14%)
May 01, 2024 63.46 64.15 62.73 63.84 341,676 +0.71(+1.12%)
Apr 30, 2024 64.52 64.79 62.51 63.13 329,178 -1.78(-2.74%)
Apr 29, 2024 64.82 65.37 64.42 64.91 359,966 +0.20(+0.30%)
Apr 26, 2024 64.09 64.87 64.03 64.72 288,566 +0.85(+1.32%)
Apr 25, 2024 63.38 64.08 63.38 63.87 393,125 -0.03(-0.05%)
Apr 24, 2024 63.32 64.01 62.84 63.90 299,497 +0.63(+0.99%)
Apr 23, 2024 63.68 64.52 63.22 63.27 343,014 -0.19(-0.29%)
Apr 22, 2024 62.95 63.79 61.95 63.46 359,380 +1.20(+1.93%)
Apr 19, 2024 61.89 62.94 61.89 62.26 326,313 +0.16(+0.25%)
Apr 18, 2024 60.95 62.29 60.79 62.10 418,743 +1.16(+1.90%)
Apr 17, 2024 61.92 62.10 60.64 60.94 422,985 -0.98(-1.59%)
Apr 16, 2024 61.85 62.24 60.65 61.92 409,096 -0.08(-0.13%)
Apr 15, 2024 61.97 62.79 61.57 62.00 361,135 +0.03(+0.05%)
Apr 12, 2024 63.95 64.07 61.87 61.97 617,466 -2.25(-3.51%)
Apr 11, 2024 63.52 64.36 63.44 64.23 456,153 +0.71(+1.12%)
Apr 10, 2024 63.22 63.68 62.58 63.52 547,841 -0.29(-0.45%)
Apr 09, 2024 63.70 63.93 63.25 63.80 321,760 +0.51(+0.81%)
Apr 08, 2024 62.72 63.63 62.52 63.29 421,288 +0.99(+1.59%)
Apr 05, 2024 62.57 63.16 62.03 62.30 540,112 -0.36(-0.58%)
Apr 04, 2024 62.73 63.58 62.60 62.66 494,812 +0.00(+0.00%)
Apr 03, 2024 61.91 62.73 61.44 62.66 405,752 +0.75(+1.21%)
Apr 02, 2024 62.87 63.21 61.44 61.91 623,282 -1.21(-1.92%)
Apr 01, 2024 64.83 64.83 62.88 63.12 486,064 -1.14(-1.78%)
Mar 28, 2024 63.94 64.38 63.45 64.27 471,236 +0.51(+0.80%)
Mar 27, 2024 62.44 64.06 62.29 63.75 359,467 +1.89(+3.05%)
Mar 26, 2024 62.32 62.63 61.55 61.86 282,133 -0.03(-0.05%)
Mar 25, 2024 62.07 62.42 61.45 61.89 246,682 +0.24(+0.38%)
Mar 22, 2024 62.00 62.36 60.94 61.66 421,185 -0.02(-0.03%)
Mar 21, 2024 61.97 63.10 61.31 61.68 531,648 -0.14(-0.22%)
Mar 20, 2024 60.75 61.98 60.58 61.82 550,239 +0.89(+1.45%)
Mar 19, 2024 62.20 62.27 60.83 60.93 627,429 -1.63(-2.61%)
Mar 18, 2024 63.94 64.13 62.49 62.56 582,869 -1.31(-2.05%)
Mar 15, 2024 63.11 64.19 62.46 63.87 1,398,687 +0.72(+1.14%)
Mar 14, 2024 64.76 64.82 62.80 63.15 664,880 -2.09(-3.20%)
Mar 13, 2024 66.33 66.81 64.97 65.24 598,724 -1.20(-1.81%)
Mar 12, 2024 66.39 67.47 65.22 66.45 756,867 +0.21(+0.32%)
Mar 11, 2024 65.79 66.75 65.01 66.23 811,786 +0.47(+0.71%)
Mar 08, 2024 66.04 66.59 64.86 65.77 769,838 -0.15(-0.22%)
Mar 07, 2024 68.75 68.75 65.61 65.91 915,705 -3.60(-5.18%)
Mar 06, 2024 71.32 71.89 68.73 69.51 501,289 -1.27(-1.79%)
Mar 05, 2024 68.78 71.53 68.58 70.78 688,832 +1.74(+2.51%)
Mar 04, 2024 75.39 75.81 68.90 69.04 1,077,602 -7.12(-9.34%)
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.