Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.28 53.70 52.60 53.21 277,985 -0.62(-1.16%)
Jun 29, 2022 53.07 53.90 52.39 53.83 153,689 +0.64(+1.20%)
Jun 28, 2022 53.99 54.52 53.15 53.19 207,321 -0.87(-1.60%)
Jun 27, 2022 54.62 54.62 53.71 54.06 171,842 -0.24(-0.44%)
Jun 24, 2022 53.74 54.59 52.89 54.29 1,085,398 +0.77(+1.44%)
Jun 23, 2022 52.02 53.72 51.79 53.52 252,862 +1.90(+3.68%)
Jun 22, 2022 51.29 52.72 51.03 51.62 292,431 +0.03(+0.05%)
Jun 21, 2022 50.59 51.89 49.49 51.59 359,998 +1.73(+3.46%)
Jun 17, 2022 49.99 51.15 49.56 49.87 612,131 +0.83(+1.70%)
Jun 16, 2022 49.81 49.81 48.77 49.04 367,095 -1.45(-2.88%)
Jun 15, 2022 50.85 51.28 48.76 50.49 486,645 -0.29(-0.57%)
Jun 14, 2022 50.79 52.05 50.36 50.78 272,110 -0.04(-0.09%)
Jun 13, 2022 51.25 52.02 50.74 50.82 305,285 -1.62(-3.09%)
Jun 10, 2022 51.90 52.68 51.58 52.44 199,444 -0.18(-0.33%)
Jun 09, 2022 53.01 53.41 52.44 52.62 196,460 -0.28(-0.53%)
Jun 08, 2022 52.54 53.21 52.34 52.90 179,537 -0.14(-0.26%)
Jun 07, 2022 52.02 53.28 51.63 53.04 185,579 +0.51(+0.97%)
Jun 06, 2022 52.86 53.12 52.00 52.53 172,608 -0.04(-0.07%)
Jun 03, 2022 53.11 53.22 52.19 52.57 164,416 -1.05(-1.96%)
Jun 02, 2022 52.79 53.78 52.18 53.62 151,473 +0.95(+1.80%)
Jun 01, 2022 52.81 53.05 52.21 52.67 190,840 -0.21(-0.40%)
May 31, 2022 53.54 53.92 52.36 52.88 363,030 -0.87(-1.61%)
May 27, 2022 52.17 53.90 52.11 53.75 241,558 +1.56(+2.99%)
May 26, 2022 52.24 52.95 51.97 52.19 224,671 +0.30(+0.57%)
May 25, 2022 51.66 52.08 51.14 51.89 165,983 +0.27(+0.53%)
May 24, 2022 49.96 51.71 49.62 51.62 216,887 +1.49(+2.97%)
May 23, 2022 50.53 51.03 49.68 50.13 224,285 -0.30(-0.59%)
May 20, 2022 49.14 50.45 48.82 50.43 428,648 +1.69(+3.47%)
May 19, 2022 48.49 49.08 48.30 48.74 429,552 -0.14(-0.29%)
May 18, 2022 49.98 50.79 48.64 48.88 424,452 -1.76(-3.48%)
May 17, 2022 51.51 51.62 50.33 50.64 483,868 -0.45(-0.87%)
May 16, 2022 51.95 52.34 50.83 51.09 478,870 -0.73(-1.40%)
May 13, 2022 51.80 52.17 50.79 51.81 290,358 +0.61(+1.20%)
May 12, 2022 49.72 51.39 49.58 51.20 396,960 +1.51(+3.05%)
May 11, 2022 49.49 51.47 49.47 49.69 426,409 +0.16(+0.33%)
May 10, 2022 50.77 51.91 48.87 49.52 405,008 -0.97(-1.93%)
May 09, 2022 51.74 52.14 50.37 50.50 320,116 -1.30(-2.51%)
May 06, 2022 53.35 53.80 51.38 51.80 442,613 -1.30(-2.45%)
May 05, 2022 54.47 55.29 51.32 53.10 441,308 -1.82(-3.31%)
May 04, 2022 52.52 55.27 52.22 54.92 343,391 +2.48(+4.74%)
May 03, 2022 51.66 52.74 50.92 52.44 388,302 +0.63(+1.21%)
May 02, 2022 50.52 53.00 50.28 51.81 757,834 +1.36(+2.70%)
Apr 29, 2022 52.97 52.97 48.75 50.44 1,208,229 -2.63(-4.96%)
Apr 28, 2022 53.75 53.88 52.44 53.07 183,495 -0.11(-0.21%)
Apr 27, 2022 52.60 53.35 52.04 53.19 310,522 +0.63(+1.20%)
Apr 26, 2022 54.48 54.81 52.49 52.56 217,537 -2.39(-4.35%)
Apr 25, 2022 54.92 55.45 53.83 54.95 436,955 -0.53(-0.96%)
Apr 22, 2022 56.55 56.80 55.27 55.48 250,665 -0.97(-1.73%)
Apr 21, 2022 57.10 58.73 56.08 56.46 224,607 -0.16(-0.29%)
Apr 20, 2022 56.79 56.94 56.25 56.62 188,741 -0.24(-0.42%)
Apr 19, 2022 55.80 57.04 55.80 56.86 252,822 +1.05(+1.89%)
Apr 18, 2022 56.98 57.33 55.74 55.81 196,902 -1.42(-2.49%)
Apr 14, 2022 58.15 58.44 57.17 57.23 212,765 -0.84(-1.44%)
Apr 13, 2022 58.28 58.82 57.77 58.07 282,896 -0.22(-0.37%)
Apr 12, 2022 59.22 59.66 58.02 58.28 271,943 -0.28(-0.47%)
Apr 11, 2022 59.27 59.65 58.41 58.56 306,494 -0.56(-0.95%)
Apr 08, 2022 60.97 61.08 59.11 59.12 331,956 -1.77(-2.90%)
Apr 07, 2022 61.93 62.21 60.28 60.89 283,767 -1.15(-1.85%)
Apr 06, 2022 60.40 62.27 60.36 62.03 453,422 +1.40(+2.30%)
Apr 05, 2022 59.65 61.08 59.50 60.64 431,078 +1.19(+2.00%)
Apr 04, 2022 59.21 59.58 58.59 59.45 320,827 +0.11(+0.19%)
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.