Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	61.42	61.42	58.73	59.59	935,300	-2.11(-3.42%)
May 09, 2024	63.22	64.36	58.45	61.70	884,108	-1.70(-2.68%)
May 08, 2024	63.09	63.74	62.75	63.40	451,673	+0.33(+0.52%)
May 07, 2024	63.68	64.17	63.01	63.07	341,895	-0.58(-0.91%)
May 06, 2024	63.49	64.62	63.34	63.65	330,581	+0.58(+0.92%)
May 03, 2024	64.34	64.57	62.93	63.07	407,753	-0.44(-0.69%)
May 02, 2024	65.48	65.60	63.17	63.51	491,802	-1.39(-2.14%)
May 01, 2024	64.51	65.21	63.77	64.90	336,107	+0.72(+1.12%)
Apr 30, 2024	65.59	65.86	63.55	64.18	323,812	-1.81(-2.74%)
Apr 29, 2024	65.89	66.45	65.48	65.99	354,098	+0.20(+0.30%)
Apr 26, 2024	65.15	65.95	65.09	65.79	283,862	+0.86(+1.32%)
Apr 25, 2024	64.43	65.14	64.43	64.93	386,717	-0.03(-0.05%)
Apr 24, 2024	64.37	65.07	63.88	64.96	294,615	+0.64(+1.00%)
Apr 23, 2024	64.74	65.59	64.27	64.32	337,423	-0.19(-0.29%)
Apr 22, 2024	63.99	64.85	62.98	64.51	353,522	+1.22(+1.93%)
Apr 19, 2024	62.92	63.98	62.92	63.29	320,994	+0.16(+0.25%)
Apr 18, 2024	61.96	63.33	61.80	63.13	411,917	+1.18(+1.90%)
Apr 17, 2024	62.95	63.13	61.64	61.95	416,090	-1.00(-1.59%)
Apr 16, 2024	62.88	63.27	61.65	62.95	402,428	-0.08(-0.13%)
Apr 15, 2024	63.00	63.83	62.59	63.03	355,248	+0.03(+0.05%)
Apr 12, 2024	65.01	65.13	62.90	63.00	607,401	-2.29(-3.51%)
Apr 11, 2024	64.57	65.43	64.49	65.29	448,717	+0.72(+1.12%)
Apr 10, 2024	64.27	64.74	63.62	64.57	538,911	-0.29(-0.45%)
Apr 09, 2024	64.76	64.98	64.30	64.86	316,515	+0.52(+0.81%)
Apr 08, 2024	63.76	64.68	63.55	64.34	414,421	+1.01(+1.59%)
Apr 05, 2024	63.61	64.21	63.06	63.33	531,308	-0.37(-0.58%)
Apr 04, 2024	63.77	64.63	63.63	63.70	486,746	+0.00(+0.00%)
Apr 03, 2024	62.94	63.77	62.46	63.70	399,138	+0.76(+1.21%)
Apr 02, 2024	63.91	64.25	62.46	62.94	613,122	-1.23(-1.92%)
Apr 01, 2024	65.90	65.90	63.92	64.17	478,141	-1.16(-1.78%)
Mar 28, 2024	65.00	65.45	64.50	65.33	463,555	+0.52(+0.80%)
Mar 27, 2024	63.47	65.12	63.32	64.81	353,608	+1.92(+3.05%)
Mar 26, 2024	63.35	63.67	62.57	62.89	277,534	-0.03(-0.05%)
Mar 25, 2024	63.10	63.45	62.47	62.92	242,661	+0.24(+0.38%)
Mar 22, 2024	63.03	63.39	61.95	62.68	414,319	-0.02(-0.03%)
Mar 21, 2024	63.00	64.15	62.33	62.70	522,982	-0.14(-0.22%)
Mar 20, 2024	61.76	63.01	61.58	62.84	541,270	+0.90(+1.45%)
Mar 19, 2024	63.23	63.30	61.84	61.94	617,201	-1.66(-2.61%)
Mar 18, 2024	65.00	65.19	63.53	63.60	573,368	-1.33(-2.05%)
Mar 15, 2024	64.16	65.25	63.50	64.93	1,375,887	+0.73(+1.14%)
Mar 14, 2024	65.83	65.89	63.84	64.20	654,042	-2.12(-3.20%)
Mar 13, 2024	67.43	67.92	66.05	66.33	588,964	-1.22(-1.81%)
Mar 12, 2024	67.49	68.59	66.31	67.55	744,529	+0.22(+0.32%)
Mar 11, 2024	66.88	67.85	66.09	67.33	798,553	+0.47(+0.71%)
Mar 08, 2024	67.13	67.70	65.93	66.86	757,289	-0.15(-0.22%)
Mar 07, 2024	69.89	69.89	66.70	67.01	900,778	-3.66(-5.18%)
Mar 06, 2024	72.51	73.08	69.87	70.66	493,117	-1.29(-1.79%)
Mar 05, 2024	69.92	72.71	69.72	71.95	677,603	+1.76(+2.51%)
Mar 04, 2024	76.64	77.06	70.04	70.19	1,060,035	-7.23(-9.34%)
Mar 01, 2024	78.95	78.95	73.49	77.42	1,007,069	-2.33(-2.92%)
Feb 29, 2024	83.18	84.77	76.48	79.75	706,216	+0.19(+0.24%)
Feb 28, 2024	78.05	80.21	77.87	79.56	466,237	+0.76(+0.96%)
Feb 27, 2024	78.92	79.42	77.53	78.80	525,516	-0.05(-0.06%)
Feb 26, 2024	77.66	78.91	77.23	78.85	326,644	+1.19(+1.54%)
Feb 23, 2024	76.75	77.98	76.31	77.66	268,334	+1.27(+1.66%)
Feb 22, 2024	75.57	76.78	74.91	76.39	338,881	+0.39(+0.52%)
Feb 21, 2024	75.28	76.40	75.25	75.99	264,022	+0.19(+0.25%)
Feb 20, 2024	74.81	76.12	74.81	75.81	258,895	+0.34(+0.44%)
Feb 16, 2024	75.68	76.13	74.68	75.47	297,663	-0.49(-0.65%)
Feb 15, 2024	73.92	76.25	73.92	75.96	235,452	+2.17(+2.94%)
Feb 14, 2024	74.41	74.65	73.00	73.80	324,066	+0.12(+0.16%)
Feb 13, 2024	74.59	75.41	72.89	73.68	416,319	-2.63(-3.45%)
Feb 12, 2024	76.30	76.87	75.52	76.31	220,927	+0.04(+0.05%)
Feb 09, 2024	74.15	76.37	74.02	76.27	290,543	+2.58(+3.50%)
Feb 08, 2024	74.42	74.42	72.86	73.69	196,806	-0.68(-0.91%)
Feb 07, 2024	73.41	74.55	73.05	74.37	269,833	+1.07(+1.47%)
Feb 06, 2024	72.79	73.63	72.79	73.29	153,612	+0.35(+0.49%)
Feb 05, 2024	72.49	73.42	71.60	72.94	196,012	-0.52(-0.71%)
Feb 02, 2024	73.94	74.26	73.27	73.46	261,646	-1.18(-1.58%)
Feb 01, 2024	76.04	76.77	74.06	74.64	372,895	-1.45(-1.90%)
Jan 31, 2024	76.35	77.28	75.90	76.09	384,802	-0.41(-0.54%)
Jan 30, 2024	75.30	76.87	75.30	76.51	379,620	+0.53(+0.70%)
Jan 29, 2024	75.23	76.01	74.44	75.97	180,754	+0.68(+0.90%)
Jan 26, 2024	74.64	75.35	73.95	75.29	278,749	+1.39(+1.88%)
Jan 25, 2024	75.90	76.88	73.67	73.90	268,773	-1.23(-1.64%)
Jan 24, 2024	77.82	78.13	75.04	75.14	223,222	-2.24(-2.89%)
Jan 23, 2024	76.14	78.36	75.90	77.37	293,676	+2.00(+2.65%)
Jan 22, 2024	74.71	75.96	74.53	75.37	313,372	+1.08(+1.46%)
Jan 19, 2024	73.23	74.82	72.45	74.29	224,863	+1.36(+1.87%)
Jan 18, 2024	72.61	73.07	72.31	72.93	267,891	+0.41(+0.57%)
Jan 17, 2024	73.27	74.51	72.02	72.51	175,438	-0.96(-1.30%)
Jan 16, 2024	72.48	74.23	71.88	73.47	324,358	+0.98(+1.35%)
Jan 12, 2024	72.20	72.94	72.19	72.50	163,287	+0.81(+1.13%)
Jan 11, 2024	73.46	73.76	71.57	71.69	219,322	-1.77(-2.42%)
Jan 10, 2024	71.54	73.53	71.46	73.46	252,197	+1.92(+2.69%)
Jan 09, 2024	72.95	72.95	71.28	71.54	212,279	-1.80(-2.46%)
Jan 08, 2024	73.42	73.55	72.58	73.34	246,600	-0.08(-0.11%)
Jan 05, 2024	72.82	74.01	72.82	73.42	243,801	+0.23(+0.31%)
Jan 04, 2024	74.70	75.21	72.95	73.19	258,919	-1.17(-1.58%)
Jan 03, 2024	75.39	75.64	74.36	74.37	351,478	-1.03(-1.36%)
Jan 02, 2024	74.45	75.89	74.45	75.39	204,392	+0.42(+0.57%)
Dec 29, 2023	74.74	75.04	74.32	74.97	226,167	+0.19(+0.25%)
Dec 28, 2023	74.92	75.45	74.54	74.78	167,725	-0.09(-0.12%)
Dec 27, 2023	75.35	75.59	74.81	74.87	171,744	-0.22(-0.29%)
Dec 26, 2023	73.92	75.44	73.62	75.09	135,578	+1.25(+1.70%)
Dec 22, 2023	73.65	74.52	73.30	73.84	188,267	+0.77(+1.05%)
Dec 21, 2023	71.38	73.12	71.27	73.07	286,989	+2.09(+2.94%)
Dec 20, 2023	72.02	72.16	70.97	70.98	249,099	-0.93(-1.29%)
Dec 19, 2023	71.64	72.71	71.42	71.90	321,995	+0.31(+0.43%)
Dec 18, 2023	71.04	72.70	70.45	71.60	339,169	+0.89(+1.25%)
Dec 15, 2023	71.41	71.41	69.81	70.71	1,040,041	-0.98(-1.36%)
Dec 14, 2023	70.62	71.83	70.04	71.69	346,966	+2.11(+3.03%)
Dec 13, 2023	68.65	70.05	68.18	69.58	448,367	+0.61(+0.89%)
Dec 12, 2023	68.81	69.04	67.74	68.97	274,279	-0.02(-0.03%)
Dec 11, 2023	67.77	69.05	67.50	68.99	354,670	+0.73(+1.07%)
Dec 08, 2023	67.35	68.40	67.03	68.26	354,289	+1.23(+1.84%)
Dec 07, 2023	66.21	67.23	65.38	67.02	258,560	+0.93(+1.40%)
Dec 06, 2023	64.90	66.33	64.30	66.10	451,882	+0.95(+1.45%)
Dec 05, 2023	65.64	65.81	64.76	65.15	264,083	-0.43(-0.66%)
Dec 04, 2023	64.27	65.92	64.27	65.59	360,073	+1.07(+1.67%)
Dec 01, 2023	62.91	64.75	62.43	64.51	369,612	+1.57(+2.49%)
Nov 30, 2023	63.22	63.79	62.49	62.94	236,362	-0.07(-0.11%)
Nov 29, 2023	63.58	64.11	61.99	63.01	432,449	-0.25(-0.39%)
Nov 28, 2023	65.07	65.07	62.88	63.26	372,029	-1.88(-2.89%)
Nov 27, 2023	65.08	65.40	64.75	65.14	265,465	-0.21(-0.32%)
Nov 24, 2023	65.22	65.63	64.69	65.35	132,510	+0.35(+0.55%)
Nov 22, 2023	65.42	65.45	64.30	64.99	251,461	+0.41(+0.63%)
Nov 21, 2023	65.28	65.59	64.23	64.59	451,836	-0.57(-0.88%)
Nov 20, 2023	63.31	65.50	63.31	65.16	369,625	+1.43(+2.24%)
Nov 17, 2023	65.18	65.48	63.37	63.73	448,247	-0.93(-1.44%)
Nov 16, 2023	64.42	65.09	64.14	64.66	315,198	+0.06(+0.09%)
Nov 15, 2023	65.32	66.37	64.54	64.60	322,653	-0.63(-0.97%)
Nov 14, 2023	63.14	65.28	63.14	65.24	380,035	+3.26(+5.27%)
Nov 13, 2023	63.39	63.39	61.70	61.97	386,889	-1.35(-2.13%)
Nov 10, 2023	65.31	65.50	62.96	63.32	410,042	-2.97(-4.48%)
Nov 09, 2023	60.52	68.40	59.65	66.30	589,538	+2.46(+3.85%)
Nov 08, 2023	64.31	64.61	63.59	63.84	319,940	-0.61(-0.95%)
Nov 07, 2023	64.36	64.61	63.56	64.45	349,103	-0.20(-0.32%)
Nov 06, 2023	64.80	65.86	63.68	64.65	343,939	-0.23(-0.36%)
Nov 03, 2023	64.63	65.60	64.36	64.89	332,027	+1.27(+2.00%)
Nov 02, 2023	64.12	64.28	62.80	63.61	283,650	+0.51(+0.80%)

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.

Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Sections

Services