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

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 68.54 70.49 67.76 69.65 480,561 +1.53(+2.25%)
Jul 30, 2024 66.25 68.19 65.69 68.12 348,896 +2.01(+3.04%)
Jul 29, 2024 67.82 67.94 65.58 66.11 283,434 -1.54(-2.28%)
Jul 26, 2024 66.14 68.01 66.05 67.64 346,466 +1.97(+3.00%)
Jul 25, 2024 64.33 66.52 64.33 65.67 459,242 +1.85(+2.91%)
Jul 24, 2024 64.89 65.81 63.62 63.82 529,251 -0.91(-1.40%)
Jul 23, 2024 64.55 65.53 64.39 64.72 298,368 -0.16(-0.24%)
Jul 22, 2024 65.23 65.23 63.57 64.88 267,615 -0.54(-0.83%)
Jul 19, 2024 64.50 65.53 63.56 65.42 399,763 +1.06(+1.64%)
Jul 18, 2024 64.88 66.20 63.81 64.37 458,714 -0.86(-1.32%)
Jul 17, 2024 68.11 69.80 64.89 65.23 732,613 -3.13(-4.58%)
Jul 16, 2024 65.76 68.80 65.74 68.35 663,377 +3.43(+5.29%)
Jul 15, 2024 64.44 65.71 64.13 64.92 475,638 +0.81(+1.26%)
Jul 12, 2024 63.90 65.95 63.67 64.11 868,169 +0.79(+1.25%)
Jul 11, 2024 59.03 63.35 58.89 63.32 1,064,773 +5.28(+9.09%)
Jul 10, 2024 57.79 58.59 56.98 58.04 583,695 +0.42(+0.74%)
Jul 09, 2024 56.50 57.66 56.19 57.62 453,558 +1.24(+2.21%)
Jul 08, 2024 55.53 56.51 55.53 56.38 460,072 +1.06(+1.91%)
Jul 05, 2024 54.65 55.66 54.14 55.32 390,667 +0.67(+1.23%)
Jul 03, 2024 54.47 54.97 53.77 54.65 330,024 +0.60(+1.11%)
Jul 02, 2024 54.46 54.53 53.36 54.05 426,020 -0.45(-0.83%)
Jul 01, 2024 54.96 56.51 54.21 54.50 588,963 -1.18(-2.13%)
Jun 28, 2024 53.77 56.18 53.53 55.69 1,792,580 +2.29(+4.29%)
Jun 27, 2024 51.92 53.45 51.61 53.40 469,371 +1.62(+3.13%)
Jun 26, 2024 51.52 52.17 51.30 51.78 557,821 +0.18(+0.34%)
Jun 25, 2024 51.75 51.75 50.65 51.60 489,905 -0.11(-0.21%)
Jun 24, 2024 51.24 51.80 50.92 51.71 339,640 +0.69(+1.35%)
Jun 21, 2024 51.48 51.67 50.75 51.02 1,155,313 -0.64(-1.24%)
Jun 20, 2024 52.60 53.51 50.91 51.66 516,594 -1.08(-2.04%)
Jun 18, 2024 51.58 53.04 51.58 52.74 570,142 +0.98(+1.89%)
Jun 17, 2024 51.48 51.98 50.93 51.76 733,025 +0.28(+0.54%)
Jun 14, 2024 50.76 51.70 50.55 51.48 565,949 +0.39(+0.77%)
Jun 13, 2024 53.50 53.50 51.04 51.09 516,345 -2.62(-4.89%)
Jun 12, 2024 52.57 54.77 52.57 53.71 750,388 +2.26(+4.39%)
Jun 11, 2024 50.81 52.56 50.12 51.45 822,148 +0.36(+0.70%)
Jun 10, 2024 54.02 54.08 51.00 51.10 805,747 -3.28(-6.02%)
Jun 07, 2024 55.35 55.48 54.24 54.37 516,872 -1.58(-2.82%)
Jun 06, 2024 55.25 56.48 54.54 55.95 596,050 +0.72(+1.30%)
Jun 05, 2024 55.97 56.24 55.05 55.23 698,223 -0.80(-1.43%)
Jun 04, 2024 56.24 56.95 53.61 56.03 578,524 -0.37(-0.66%)
Jun 03, 2024 58.93 58.93 56.32 56.41 610,651 -2.02(-3.46%)
May 31, 2024 59.25 59.27 58.11 58.43 402,866 -0.54(-0.92%)
May 30, 2024 58.71 60.01 58.67 58.97 402,434 +0.48(+0.83%)
May 29, 2024 58.18 58.56 57.72 58.49 366,206 -0.08(-0.13%)
May 28, 2024 58.35 58.84 57.74 58.57 349,975 +0.22(+0.37%)
May 24, 2024 57.82 58.49 57.65 58.35 288,411 +0.64(+1.11%)
May 23, 2024 57.89 57.97 56.87 57.71 414,594 -0.36(-0.61%)
May 22, 2024 57.72 58.68 57.58 58.06 320,611 +0.01(+0.03%)
May 21, 2024 57.73 58.21 56.90 58.05 411,906 +0.36(+0.62%)
May 20, 2024 57.68 58.48 57.26 57.69 418,268 +0.28(+0.49%)
May 17, 2024 56.43 57.89 56.14 57.41 523,827 +1.23(+2.19%)
May 16, 2024 56.71 56.75 55.43 56.18 453,112 -0.79(-1.38%)
May 15, 2024 56.87 57.41 55.69 56.96 613,047 +0.17(+0.31%)
May 14, 2024 57.92 58.24 56.26 56.79 835,512 -0.58(-1.01%)
May 13, 2024 58.04 58.58 57.24 57.37 642,135 -0.47(-0.81%)
May 10, 2024 59.61 59.61 57.00 57.84 963,672 -2.05(-3.42%)
May 09, 2024 61.36 62.47 56.73 59.88 910,927 -1.65(-2.68%)
May 08, 2024 61.23 61.86 60.90 61.53 465,374 +0.32(+0.52%)
May 07, 2024 61.81 62.29 61.15 61.21 352,266 -0.56(-0.91%)
May 06, 2024 61.62 62.72 61.48 61.78 340,609 +0.56(+0.92%)
May 03, 2024 62.45 62.67 61.08 61.21 420,122 -0.43(-0.69%)
May 02, 2024 63.55 63.67 61.31 61.64 506,720 -1.35(-2.14%)
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.