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

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 29, 2024 81.82 83.38 75.23 78.45 717,920 +0.18(+0.24%)
Feb 28, 2024 76.78 78.90 76.60 78.27 473,963 +0.75(+0.96%)
Feb 27, 2024 77.64 78.13 76.27 77.52 534,225 -0.05(-0.06%)
Feb 26, 2024 76.39 77.63 75.97 77.57 332,057 +1.17(+1.54%)
Feb 23, 2024 75.50 76.70 75.07 76.39 272,780 +1.25(+1.66%)
Feb 22, 2024 74.34 75.53 73.69 75.14 344,497 +0.39(+0.52%)
Feb 21, 2024 74.06 75.16 74.02 74.76 268,397 +0.18(+0.25%)
Feb 20, 2024 73.59 74.88 73.59 74.57 263,186 +0.33(+0.44%)
Feb 16, 2024 74.45 74.89 73.47 74.24 302,596 -0.48(-0.65%)
Feb 15, 2024 72.72 75.01 72.72 74.73 239,354 +2.13(+2.94%)
Feb 14, 2024 73.19 73.43 71.81 72.59 329,436 +0.12(+0.16%)
Feb 13, 2024 73.38 74.18 71.71 72.48 423,218 -2.59(-3.45%)
Feb 12, 2024 75.06 75.62 74.29 75.07 224,588 +0.04(+0.05%)
Feb 09, 2024 72.94 75.12 72.82 75.03 295,358 +2.54(+3.50%)
Feb 08, 2024 73.20 73.20 71.67 72.49 200,067 -0.67(-0.91%)
Feb 07, 2024 72.22 73.33 71.86 73.16 274,305 +1.06(+1.47%)
Feb 06, 2024 71.60 72.43 71.60 72.10 156,158 +0.35(+0.49%)
Feb 05, 2024 71.30 72.22 70.43 71.75 199,260 -0.51(-0.71%)
Feb 02, 2024 72.74 73.05 72.08 72.26 265,982 -1.16(-1.58%)
Feb 01, 2024 74.80 75.52 72.86 73.43 379,075 -1.43(-1.90%)
Jan 31, 2024 75.10 76.02 74.66 74.85 391,179 -0.41(-0.54%)
Jan 30, 2024 74.08 75.62 74.08 75.26 385,911 +0.52(+0.70%)
Jan 29, 2024 74.00 74.77 73.23 74.74 183,749 +0.67(+0.90%)
Jan 26, 2024 73.43 74.13 72.75 74.07 283,368 +1.37(+1.88%)
Jan 25, 2024 74.66 75.62 72.47 72.70 273,227 -1.21(-1.64%)
Jan 24, 2024 76.55 76.86 73.81 73.91 226,921 -2.20(-2.89%)
Jan 23, 2024 74.90 77.08 74.66 76.11 298,543 +1.97(+2.65%)
Jan 22, 2024 73.50 74.73 73.31 74.14 318,565 +1.07(+1.46%)
Jan 19, 2024 72.04 73.60 71.27 73.08 228,590 +1.34(+1.87%)
Jan 18, 2024 71.43 71.88 71.13 71.74 272,331 +0.41(+0.57%)
Jan 17, 2024 72.08 73.29 70.85 71.33 178,346 -0.94(-1.30%)
Jan 16, 2024 71.29 73.02 70.70 72.27 329,733 +0.96(+1.35%)
Jan 12, 2024 71.02 71.75 71.01 71.31 165,993 +0.80(+1.13%)
Jan 11, 2024 72.26 72.55 70.40 70.52 222,956 -1.75(-2.42%)
Jan 10, 2024 70.37 72.33 70.30 72.26 256,377 +1.89(+2.69%)
Jan 09, 2024 71.76 71.76 70.12 70.37 215,797 -1.77(-2.46%)
Jan 08, 2024 72.22 72.35 71.40 72.15 250,687 -0.08(-0.11%)
Jan 05, 2024 71.63 72.81 71.63 72.22 247,841 +0.22(+0.31%)
Jan 04, 2024 73.49 73.98 71.76 72.00 263,209 -1.15(-1.58%)
Jan 03, 2024 74.16 74.41 73.15 73.16 357,303 -1.01(-1.36%)
Jan 02, 2024 73.23 74.65 73.23 74.16 207,779 +0.42(+0.57%)
Dec 29, 2023 73.52 73.81 73.11 73.75 229,915 +0.18(+0.25%)
Dec 28, 2023 73.70 74.22 73.33 73.56 170,504 -0.09(-0.12%)
Dec 27, 2023 74.13 74.36 73.59 73.65 174,591 -0.21(-0.29%)
Dec 26, 2023 72.72 74.21 72.42 73.86 137,825 +1.23(+1.70%)
Dec 22, 2023 72.45 73.30 72.11 72.63 191,387 +0.76(+1.05%)
Dec 21, 2023 70.22 71.92 70.11 71.88 291,745 +2.06(+2.94%)
Dec 20, 2023 70.85 70.98 69.81 69.82 253,227 -0.91(-1.29%)
Dec 19, 2023 70.47 71.53 70.26 70.73 327,331 +0.30(+0.43%)
Dec 18, 2023 69.88 71.52 69.31 70.43 344,789 +0.87(+1.25%)
Dec 15, 2023 70.25 70.25 68.68 69.56 1,057,276 -0.96(-1.36%)
Dec 14, 2023 69.47 70.66 68.90 70.52 352,716 +2.08(+3.03%)
Dec 13, 2023 67.53 68.91 67.07 68.44 455,797 +0.60(+0.89%)
Dec 12, 2023 67.69 67.91 66.64 67.84 278,824 -0.02(-0.03%)
Dec 11, 2023 66.67 67.92 66.40 67.86 360,547 +0.72(+1.07%)
Dec 08, 2023 66.25 67.29 65.94 67.14 360,161 +1.21(+1.84%)
Dec 07, 2023 65.13 66.14 64.31 65.93 262,844 +0.91(+1.40%)
Dec 06, 2023 63.84 65.25 63.26 65.02 459,370 +0.93(+1.45%)
Dec 05, 2023 64.57 64.74 63.70 64.09 268,459 -0.43(-0.66%)
Dec 04, 2023 63.22 64.85 63.22 64.52 366,040 +1.06(+1.67%)
Dec 01, 2023 61.89 63.69 61.41 63.46 375,737 +1.54(+2.49%)
Nov 30, 2023 62.19 62.75 61.47 61.92 240,279 -0.07(-0.11%)
Nov 29, 2023 62.54 63.07 60.98 61.99 439,616 -0.24(-0.39%)
Nov 28, 2023 64.01 64.01 61.85 62.23 378,194 -1.85(-2.89%)
Nov 27, 2023 64.02 64.33 63.70 64.08 269,864 -0.20(-0.32%)
Nov 24, 2023 64.16 64.56 63.63 64.28 134,706 +0.35(+0.55%)
Nov 22, 2023 64.35 64.38 63.26 63.93 255,628 +0.40(+0.63%)
Nov 21, 2023 64.22 64.52 63.18 63.53 459,324 -0.56(-0.88%)
Nov 20, 2023 62.28 64.43 62.28 64.10 375,750 +1.40(+2.24%)
Nov 17, 2023 64.12 64.41 62.34 62.69 455,675 -0.92(-1.44%)
Nov 16, 2023 63.37 64.03 63.10 63.61 320,421 +0.06(+0.09%)
Nov 15, 2023 64.26 65.29 63.49 63.55 328,000 -0.62(-0.97%)
Nov 14, 2023 62.11 64.21 62.11 64.17 386,332 +3.21(+5.27%)
Nov 13, 2023 62.36 62.36 60.69 60.96 393,300 -1.33(-2.13%)
Nov 10, 2023 64.25 64.43 61.94 62.29 416,837 -2.92(-4.48%)
Nov 09, 2023 59.54 67.29 58.68 65.21 599,308 +2.42(+3.85%)
Nov 08, 2023 63.26 63.56 62.56 62.80 325,242 -0.60(-0.95%)
Nov 07, 2023 63.31 63.56 62.52 63.40 354,888 -0.20(-0.32%)
Nov 06, 2023 63.74 64.78 62.64 63.60 349,638 -0.23(-0.36%)
Nov 03, 2023 63.58 64.53 63.31 63.83 337,530 +1.25(+2.00%)
Nov 02, 2023 63.07 63.23 61.77 62.58 288,350 +0.50(+0.80%)
Nov 01, 2023 62.09 62.71 61.16 62.08 367,856 -0.02(-0.03%)
Oct 31, 2023 62.28 62.78 61.96 62.10 308,256 -0.03(-0.05%)
Oct 30, 2023 61.09 62.20 60.66 62.13 240,687 +1.45(+2.39%)
Oct 27, 2023 61.64 61.89 60.01 60.67 288,621 -0.83(-1.35%)
Oct 26, 2023 61.36 61.77 60.81 61.51 204,178 +0.14(+0.23%)
Oct 25, 2023 62.18 62.53 60.72 61.36 229,590 -0.40(-0.65%)
Oct 24, 2023 61.36 62.06 61.22 61.76 250,952 +1.11(+1.83%)
Oct 23, 2023 60.08 60.69 59.43 60.66 281,395 +0.62(+1.03%)
Oct 20, 2023 61.94 62.12 60.02 60.03 335,412 -1.76(-2.85%)
Oct 19, 2023 61.46 62.46 60.87 61.79 378,618 +0.62(+1.02%)
Oct 18, 2023 62.49 62.78 60.74 61.17 222,529 -1.58(-2.51%)
Oct 17, 2023 61.28 63.05 61.28 62.75 275,899 +1.30(+2.12%)
Oct 16, 2023 60.51 62.02 60.28 61.45 248,821 +1.57(+2.62%)
Oct 13, 2023 60.11 60.73 59.86 59.88 171,563 -0.42(-0.70%)
Oct 12, 2023 62.14 62.14 59.57 60.30 266,618 -1.97(-3.16%)
Oct 11, 2023 63.03 63.29 62.02 62.27 284,409 -0.71(-1.12%)
Oct 10, 2023 61.27 63.13 61.27 62.98 418,307 +1.73(+2.82%)
Oct 09, 2023 58.88 61.26 58.58 61.25 330,516 +2.46(+4.18%)
Oct 06, 2023 58.19 59.14 57.92 58.79 272,260 +0.09(+0.15%)
Oct 05, 2023 58.63 59.08 57.99 58.71 253,262 -0.31(-0.52%)
Oct 04, 2023 58.80 59.40 58.44 59.01 467,712 +0.40(+0.68%)
Oct 03, 2023 56.59 58.96 55.91 58.61 1,094,980 +1.87(+3.30%)
Oct 02, 2023 58.90 58.90 56.59 56.74 638,930 -2.42(-4.09%)
Sep 29, 2023 61.04 61.07 58.86 59.16 483,112 -1.69(-2.78%)
Sep 28, 2023 61.35 61.58 60.48 60.85 569,516 -0.64(-1.04%)
Sep 27, 2023 61.03 61.75 61.03 61.49 290,235 +0.47(+0.77%)
Sep 26, 2023 61.89 61.89 60.78 61.02 393,021 -0.97(-1.56%)
Sep 25, 2023 62.40 61.99 61.46 61.98 414,348 -0.57(-0.92%)
Sep 22, 2023 62.83 63.18 62.47 62.56 249,433 -0.04(-0.06%)
Sep 21, 2023 62.51 63.38 62.21 62.60 322,521 -0.47(-0.74%)
Sep 20, 2023 63.65 64.25 62.97 63.06 206,386 +0.05(+0.08%)
Sep 19, 2023 63.33 63.52 62.33 63.02 335,443 -0.82(-1.29%)
Sep 18, 2023 62.94 63.91 61.75 63.84 834,990 +1.21(+1.94%)
Sep 15, 2023 64.05 64.34 62.14 62.62 1,350,155 -1.50(-2.34%)
Sep 14, 2023 64.03 64.62 63.29 64.12 470,581 +0.47(+0.74%)
Sep 13, 2023 63.65 64.50 62.72 63.66 480,064 -0.02(-0.03%)
Sep 12, 2023 63.13 64.58 63.07 63.68 342,653 +0.23(+0.36%)
Sep 11, 2023 64.73 65.26 63.14 63.45 402,230 -1.03(-1.60%)
Sep 08, 2023 65.17 65.61 64.25 64.48 332,280 -0.67(-1.03%)
Sep 07, 2023 65.36 66.23 65.11 65.15 309,249 -0.22(-0.34%)
Sep 06, 2023 66.56 66.74 65.12 65.37 268,462 -1.42(-2.13%)
Sep 05, 2023 68.10 68.10 65.57 66.79 382,873 -1.36(-1.99%)
Sep 01, 2023 67.57 68.52 67.44 68.15 318,451 +0.70(+1.03%)
Aug 31, 2023 67.57 67.78 67.35 67.45 225,909 +0.11(+0.17%)
Aug 30, 2023 66.47 67.36 65.75 67.34 264,868 +0.59(+0.89%)
Aug 29, 2023 65.78 67.01 65.78 66.74 232,858 +1.09(+1.66%)
Aug 28, 2023 66.59 66.81 65.43 65.65 271,949 -0.57(-0.87%)
Aug 25, 2023 65.85 67.10 65.75 66.23 333,374 +0.41(+0.62%)
Aug 24, 2023 64.98 66.56 64.98 65.82 310,613 +0.67(+1.03%)
Aug 23, 2023 65.09 65.68 64.38 65.15 368,672 +0.29(+0.45%)
Aug 22, 2023 65.82 66.00 64.34 64.86 380,741 -0.79(-1.21%)
Aug 21, 2023 65.94 66.45 64.05 65.65 555,608 +0.30(+0.46%)
Aug 18, 2023 66.91 67.10 65.21 65.35 463,672 -1.77(-2.64%)
Aug 17, 2023 66.26 67.50 66.19 67.12 505,426 +0.85(+1.28%)
Aug 16, 2023 67.27 67.59 66.02 66.27 659,007 -1.00(-1.49%)
Aug 15, 2023 66.34 67.36 66.26 67.27 524,064 +0.62(+0.93%)
Aug 14, 2023 65.58 66.67 64.60 66.65 769,199 +1.01(+1.54%)
Aug 11, 2023 63.64 66.44 63.39 65.64 922,802 +3.46(+5.56%)
Aug 10, 2023 56.51 62.27 55.46 62.18 965,863 +7.17(+13.04%)
Aug 09, 2023 54.84 56.17 54.76 55.01 574,749 +0.19(+0.34%)
Aug 08, 2023 55.07 55.31 54.06 54.82 463,113 -0.58(-1.04%)
Aug 07, 2023 55.56 55.98 55.16 55.39 443,762 -0.17(-0.31%)
Aug 04, 2023 54.84 56.24 54.84 55.56 554,074 +0.67(+1.22%)
Aug 03, 2023 56.04 56.43 54.84 54.89 459,573 -1.56(-2.76%)
Aug 02, 2023 56.47 56.84 56.18 56.45 345,543 -0.52(-0.91%)
Aug 01, 2023 57.72 57.88 56.56 56.97 388,768 -0.75(-1.31%)
Jul 31, 2023 57.79 57.95 57.28 57.72 393,799 -0.14(-0.24%)
Jul 28, 2023 58.21 58.40 57.85 57.86 538,164 +0.16(+0.28%)
Jul 27, 2023 56.97 58.10 56.33 57.70 452,222 +0.61(+1.07%)
Jul 26, 2023 57.51 57.76 56.93 57.09 283,113 -0.36(-0.62%)
Jul 25, 2023 58.50 58.50 56.87 57.45 458,385 -1.00(-1.71%)
Jul 24, 2023 58.49 59.04 58.25 58.45 328,413 -0.25(-0.42%)
Jul 21, 2023 58.78 58.95 58.25 58.69 357,894 -0.08(-0.14%)
Jul 20, 2023 59.97 59.97 58.51 58.78 315,345 -1.36(-2.26%)
Jul 19, 2023 59.55 60.73 59.55 60.13 410,553 +0.88(+1.48%)
Jul 18, 2023 59.71 59.96 58.78 59.26 678,531 -0.50(-0.84%)
Jul 17, 2023 59.75 60.56 59.16 59.76 423,050 +0.00(+0.00%)
Jul 14, 2023 61.66 61.66 59.62 59.76 377,460 -1.80(-2.92%)
Jul 13, 2023 61.16 61.71 60.69 61.56 376,802 +0.40(+0.65%)
Jul 12, 2023 62.71 62.71 61.07 61.16 508,650 -0.89(-1.43%)
Jul 11, 2023 60.94 62.13 60.47 62.05 242,114 +1.23(+2.01%)
Jul 10, 2023 61.04 61.18 60.30 60.82 255,053 -0.34(-0.55%)
Jul 07, 2023 61.14 61.97 60.97 61.16 265,316 +0.17(+0.28%)
Jul 06, 2023 62.21 62.43 60.79 60.99 201,116 -1.59(-2.55%)
Jul 05, 2023 63.15 63.52 62.27 62.58 231,367 -0.58(-0.91%)
Jul 03, 2023 63.42 63.43 62.85 63.16 89,246 -0.26(-0.42%)
Jun 30, 2023 63.87 64.32 63.39 63.42 181,693 -0.22(-0.34%)
Jun 29, 2023 63.23 63.71 63.15 63.64 142,058 +0.47(+0.75%)
Jun 28, 2023 62.99 63.24 62.49 63.17 203,239 +0.19(+0.30%)
Jun 27, 2023 61.86 63.29 61.28 62.98 221,501 +1.31(+2.12%)
Jun 26, 2023 60.78 61.91 60.46 61.67 190,777 +0.90(+1.49%)
Jun 23, 2023 61.12 61.43 60.44 60.77 534,528 -0.17(-0.28%)
Jun 22, 2023 61.49 61.68 59.98 60.94 217,799 -0.55(-0.89%)
Jun 21, 2023 61.72 62.16 60.79 61.48 215,006 -0.43(-0.70%)
Jun 20, 2023 61.63 62.79 61.15 61.92 320,697 +0.21(+0.34%)
Jun 16, 2023 61.73 61.95 60.82 61.71 680,559 +0.01(+0.02%)
Jun 15, 2023 61.41 61.71 60.69 61.70 226,382 +1.04(+1.72%)
May 08, 2023 61.33 61.84 60.47 60.66 328,379 -1.51(-2.42%)
May 05, 2023 64.76 64.76 61.33 62.16 450,451 -2.71(-4.18%)
May 04, 2023 66.90 67.49 63.25 64.87 583,821 -3.48(-5.10%)
May 03, 2023 66.23 69.68 65.61 68.36 571,882 +5.06(+8.00%)
May 02, 2023 64.45 64.66 63.00 63.30 296,089 -0.97(-1.50%)
May 01, 2023 64.46 64.95 63.94 64.26 212,046 +0.12(+0.19%)
Apr 28, 2023 64.12 64.63 63.56 64.14 199,723 +0.42(+0.66%)
Apr 27, 2023 61.99 64.06 61.99 63.72 233,981 +1.97(+3.19%)
Apr 26, 2023 63.65 64.19 61.73 61.75 283,160 -1.90(-2.98%)
Apr 25, 2023 63.04 64.08 63.04 63.65 266,198 +0.33(+0.51%)
Apr 24, 2023 62.67 63.68 62.67 63.32 260,830 +0.77(+1.23%)
Apr 21, 2023 62.77 63.17 62.09 62.55 231,092 -0.06(-0.10%)
Apr 20, 2023 63.17 63.18 61.48 62.62 300,738 -0.70(-1.10%)
Apr 19, 2023 64.68 64.68 63.19 63.31 256,121 -1.37(-2.13%)
Apr 18, 2023 65.39 65.39 64.64 64.69 202,211 -0.38(-0.59%)
Apr 17, 2023 64.39 65.22 64.29 65.07 243,481 +0.95(+1.48%)
Apr 14, 2023 64.40 64.69 63.64 64.12 239,036 -0.28(-0.43%)
Apr 13, 2023 63.75 64.47 63.41 64.40 275,725 +0.65(+1.02%)
Apr 12, 2023 62.21 64.01 62.21 63.75 337,681 +2.17(+3.53%)
Apr 11, 2023 60.59 61.92 60.45 61.58 475,916 +0.98(+1.63%)
Apr 10, 2023 59.71 60.69 59.58 60.59 243,481 +0.52(+0.87%)
Apr 06, 2023 59.77 60.14 59.23 60.07 267,439 +0.56(+0.94%)
Apr 05, 2023 58.91 59.66 58.89 59.51 214,951 +0.65(+1.10%)
Apr 04, 2023 58.84 58.87 58.26 58.86 180,598 +0.18(+0.30%)
Apr 03, 2023 59.08 59.29 58.24 58.69 235,423 -0.51(-0.86%)
Mar 31, 2023 58.31 59.27 58.06 59.20 297,774 +1.21(+2.08%)
Mar 30, 2023 57.67 58.31 57.31 57.99 284,374 +0.60(+1.05%)
Mar 29, 2023 56.83 57.52 56.40 57.39 296,612 +0.83(+1.46%)
Mar 28, 2023 56.13 56.79 56.12 56.56 211,244 +0.07(+0.13%)
Mar 27, 2023 55.63 56.58 55.63 56.49 299,352 +1.04(+1.88%)
Mar 24, 2023 55.99 56.02 55.32 55.45 411,743 -0.85(-1.52%)
Mar 23, 2023 56.99 57.60 55.99 56.30 349,430 -0.53(-0.93%)
Mar 22, 2023 57.93 58.12 56.76 56.83 282,789 -1.47(-2.52%)
Mar 21, 2023 59.45 60.38 57.98 58.30 333,656 -0.51(-0.87%)
Mar 20, 2023 57.72 59.29 57.72 58.81 293,344 +1.25(+2.18%)
Mar 17, 2023 57.71 58.13 57.03 57.55 1,412,866 -0.37(-0.64%)
Mar 16, 2023 56.56 58.02 56.24 57.93 358,338 +0.87(+1.53%)
Mar 15, 2023 56.69 57.26 56.49 57.05 552,235 -0.37(-0.65%)
Mar 14, 2023 57.80 57.80 56.31 57.42 446,836 +0.71(+1.24%)
Mar 13, 2023 56.15 58.14 55.97 56.72 505,811 +0.08(+0.15%)
Mar 10, 2023 56.35 56.81 55.88 56.63 403,123 +0.03(+0.05%)
Mar 09, 2023 57.39 57.71 56.54 56.61 288,511 -0.51(-0.89%)
Mar 08, 2023 57.42 57.51 56.71 57.11 198,367 -0.29(-0.51%)
Mar 07, 2023 58.98 58.98 56.99 57.41 200,550 -1.13(-1.94%)
Mar 06, 2023 58.65 58.98 58.10 58.54 336,784 -0.11(-0.19%)
Mar 03, 2023 59.03 59.24 58.28 58.65 211,733 -0.01(-0.02%)
Mar 02, 2023 59.22 59.47 58.62 58.66 395,683 -0.69(-1.16%)
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.