Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 64.12 64.81 64.05 64.80 241,691 +0.83(+1.30%)
May 27, 2021 63.96 64.31 62.82 63.97 424,219 +0.36(+0.57%)
May 26, 2021 64.52 64.70 63.45 63.61 310,767 -0.44(-0.68%)
May 25, 2021 64.23 64.29 63.35 64.05 439,561 -0.11(-0.17%)
May 24, 2021 63.71 64.22 63.17 64.16 556,507 +0.78(+1.23%)
May 21, 2021 64.24 64.71 63.34 63.38 399,246 -0.53(-0.83%)
May 20, 2021 63.34 64.39 63.34 63.91 478,003 +0.33(+0.51%)
May 19, 2021 63.68 64.52 63.05 63.58 449,190 -0.52(-0.82%)
May 18, 2021 64.33 65.10 64.01 64.11 343,875 -0.53(-0.82%)
May 17, 2021 65.75 65.75 64.50 64.64 305,626 -1.48(-2.24%)
May 14, 2021 66.27 66.55 65.40 66.12 171,562 +0.27(+0.40%)
May 13, 2021 64.81 66.03 64.11 65.85 313,739 +1.50(+2.33%)
May 12, 2021 64.78 65.77 64.27 64.35 366,432 -0.75(-1.16%)
May 11, 2021 65.97 66.25 64.05 65.11 474,894 -2.06(-3.07%)
May 10, 2021 67.87 67.87 67.02 67.17 331,879 +1.00(+1.51%)
May 07, 2021 66.54 67.17 65.78 66.17 221,922 -0.64(-0.97%)
May 06, 2021 65.23 67.02 65.13 66.81 305,563 +0.96(+1.46%)
May 05, 2021 66.18 66.37 64.45 65.86 395,992 -0.49(-0.74%)
May 04, 2021 66.59 66.80 65.57 66.35 613,270 +1.80(+2.79%)
May 03, 2021 64.97 65.24 64.08 64.55 570,264 +0.49(+0.77%)
Apr 30, 2021 62.77 64.76 62.61 64.06 623,579 +2.35(+3.81%)
Apr 29, 2021 61.09 62.84 59.17 61.71 602,760 +3.55(+6.10%)
Apr 28, 2021 58.85 59.09 57.88 58.16 301,948 -0.42(-0.71%)
Apr 27, 2021 58.35 58.77 57.94 58.58 227,796 +0.27(+0.47%)
Apr 26, 2021 57.89 58.53 57.56 58.31 177,432 +0.27(+0.47%)
Apr 23, 2021 57.19 58.25 56.89 58.03 223,734 +0.79(+1.38%)
Apr 22, 2021 58.31 58.33 57.08 57.25 320,181 -1.26(-2.15%)
Apr 21, 2021 58.21 59.31 57.64 58.50 364,181 +0.53(+0.92%)
Apr 20, 2021 58.53 58.81 57.92 57.97 264,148 -0.53(-0.91%)
Apr 19, 2021 58.85 58.92 57.58 58.50 329,617 -0.09(-0.16%)
Apr 16, 2021 58.98 58.98 57.89 58.59 351,868 +0.08(+0.13%)
Apr 15, 2021 58.00 58.59 57.90 58.52 330,677 +0.25(+0.42%)
Apr 14, 2021 58.58 58.76 58.19 58.27 198,352 -0.64(-1.08%)
Apr 13, 2021 59.34 59.39 58.53 58.91 256,232 -0.29(-0.49%)
Apr 12, 2021 60.11 60.11 58.86 59.20 203,877 -0.59(-0.99%)
Apr 09, 2021 59.09 59.82 58.53 59.79 246,838 +0.81(+1.37%)
Apr 08, 2021 59.46 59.60 58.58 58.98 266,762 -0.02(-0.03%)
Apr 07, 2021 59.95 59.95 58.77 59.00 252,872 -0.75(-1.25%)
Apr 06, 2021 58.87 60.03 58.64 59.75 249,739 +0.46(+0.77%)
Apr 05, 2021 58.89 59.92 58.21 59.29 336,289 +1.26(+2.16%)
Apr 01, 2021 58.93 59.35 57.73 58.03 379,216 -0.30(-0.51%)
Mar 31, 2021 57.18 58.75 56.95 58.33 441,812 +1.17(+2.05%)
Mar 30, 2021 57.69 57.91 56.40 57.16 411,616 -0.58(-1.00%)
Mar 29, 2021 57.36 58.54 56.58 57.74 808,620 -0.03(-0.04%)
Mar 26, 2021 55.33 59.38 54.95 57.76 759,611 +3.06(+5.60%)
Mar 25, 2021 53.74 55.13 53.00 54.70 451,652 +0.64(+1.19%)
Mar 24, 2021 55.12 55.57 53.87 54.06 354,097 -1.19(-2.15%)
Mar 23, 2021 54.98 55.68 54.89 55.24 286,713 +0.00(+0.00%)
Mar 22, 2021 54.62 55.43 54.11 55.24 300,007 +0.61(+1.12%)
Mar 19, 2021 53.87 54.90 53.59 54.63 864,641 +0.74(+1.37%)
Mar 18, 2021 53.51 54.32 52.54 53.89 234,898 +0.03(+0.06%)
Mar 17, 2021 52.84 54.01 52.30 53.86 326,266 +1.09(+2.07%)
Mar 16, 2021 53.47 53.69 52.19 52.77 280,230 -1.23(-2.28%)
Mar 15, 2021 54.70 55.46 53.27 54.00 268,710 -0.66(-1.21%)
Mar 12, 2021 52.78 54.91 52.27 54.66 400,670 +2.08(+3.95%)
Mar 11, 2021 51.88 52.59 50.98 52.58 370,553 +0.76(+1.47%)
Mar 10, 2021 50.92 52.25 50.45 51.82 307,477 +1.01(+1.98%)
Mar 09, 2021 50.59 51.10 49.67 50.81 326,435 +0.54(+1.08%)
Mar 08, 2021 48.87 51.06 48.62 50.27 445,380 +1.36(+2.78%)
Mar 05, 2021 48.21 49.39 47.79 48.91 567,203 +0.70(+1.46%)
Mar 04, 2021 48.62 49.62 47.60 48.21 489,008 -0.07(-0.14%)
Mar 03, 2021 49.09 49.66 48.01 48.28 407,973 -0.78(-1.59%)
Mar 02, 2021 50.48 50.78 48.97 49.05 401,088 -1.49(-2.95%)
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.