Skip to main content

Cogent Comm Hlds (NQ: CCOI )

76.50 -0.21 (-0.27%)
Streaming Delayed Price Updated: 10:50 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 76.72 77.55 75.52 76.71 381,039 +0.14(+0.18%)
Dec 09, 2024 78.54 78.72 76.39 76.57 396,421 -1.58(-2.02%)
Dec 06, 2024 79.25 79.57 77.41 78.15 378,659 -0.57(-0.72%)
Dec 05, 2024 79.53 79.64 77.73 78.72 304,559 -1.18(-1.48%)
Dec 04, 2024 80.12 81.22 79.16 79.90 479,538 -0.71(-0.88%)
Dec 03, 2024 83.70 83.70 79.77 80.61 829,919 -2.68(-3.22%)
Dec 02, 2024 81.58 83.58 80.70 83.29 357,644 +1.10(+1.34%)
Nov 29, 2024 82.55 82.78 81.43 82.19 163,688 -0.38(-0.46%)
Nov 27, 2024 82.89 83.96 81.65 82.57 293,436 +0.07(+0.08%)
Nov 26, 2024 83.76 84.60 81.95 82.50 389,798 -0.52(-0.63%)
Nov 25, 2024 84.35 85.18 82.81 83.02 822,524 -0.14(-0.16%)
Nov 22, 2024 82.99 84.44 82.81 83.16 475,734 +0.36(+0.43%)
Nov 21, 2024 80.56 83.16 80.30 82.80 530,664 +2.36(+2.94%)
Nov 20, 2024 79.26 80.43 78.73 80.43 420,291 +1.42(+1.80%)
Nov 19, 2024 78.44 80.27 78.38 79.01 263,910 -0.12(-0.15%)
Nov 18, 2024 78.42 81.41 78.09 79.13 397,885 +0.67(+0.86%)
Nov 15, 2024 77.28 78.83 75.45 78.46 442,908 +1.57(+2.04%)
Nov 14, 2024 78.95 79.50 76.37 76.89 298,703 -0.82(-1.06%)
Nov 13, 2024 77.71 79.05 77.44 77.71 318,228 -0.40(-0.51%)
Nov 12, 2024 79.03 80.12 78.00 78.10 373,473 -1.39(-1.75%)
Nov 11, 2024 82.58 82.58 79.39 79.49 556,009 -3.26(-3.94%)
Nov 08, 2024 83.23 84.36 81.97 82.76 478,955 -1.58(-1.87%)
Nov 07, 2024 80.53 85.73 79.07 84.34 670,200 +0.64(+0.77%)
Nov 06, 2024 84.50 84.92 80.59 83.69 664,082 +3.08(+3.82%)
Nov 05, 2024 80.27 81.22 78.97 80.61 301,813 +0.15(+0.18%)
Nov 04, 2024 80.60 81.68 80.22 80.46 294,954 -0.18(-0.23%)
Nov 01, 2024 79.76 81.90 79.56 80.65 343,888 +1.33(+1.68%)
Oct 31, 2024 80.91 81.09 79.29 79.32 275,327 -1.30(-1.62%)
Oct 30, 2024 80.78 81.66 80.46 80.62 219,254 -0.13(-0.16%)
Oct 29, 2024 79.98 80.84 79.98 80.75 239,155 +0.12(+0.15%)
Oct 28, 2024 81.99 82.18 79.63 80.63 354,327 -0.28(-0.34%)
Oct 25, 2024 81.51 82.11 80.58 80.91 468,413 -0.38(-0.46%)
Oct 24, 2024 81.58 82.12 81.12 81.28 271,397 -0.03(-0.04%)
Oct 23, 2024 81.26 82.70 80.60 81.31 239,352 +0.06(+0.07%)
Oct 22, 2024 83.00 83.33 81.19 81.25 308,107 -2.24(-2.69%)
Oct 21, 2024 83.86 84.21 82.61 83.50 224,247 -0.43(-0.52%)
Oct 18, 2024 84.07 84.20 83.59 83.93 260,925 -0.01(-0.01%)
Oct 17, 2024 82.80 84.12 82.27 83.94 319,745 +1.27(+1.54%)
Oct 16, 2024 81.62 83.41 81.55 82.67 313,732 +1.63(+2.01%)
Oct 15, 2024 79.88 82.66 79.88 81.04 392,377 +1.17(+1.46%)
Oct 14, 2024 79.34 80.33 79.27 79.87 273,284 +0.38(+0.47%)
Oct 11, 2024 79.23 80.29 79.05 79.49 280,294 +0.56(+0.71%)
Oct 10, 2024 79.59 79.98 78.40 78.93 276,611 -1.25(-1.55%)
Oct 09, 2024 78.69 82.43 78.65 80.18 614,147 +1.70(+2.17%)
Oct 08, 2024 76.41 78.77 76.02 78.48 356,702 +2.49(+3.28%)
Oct 07, 2024 75.10 76.28 74.75 75.99 359,307 +0.80(+1.06%)
Oct 04, 2024 75.40 76.15 74.77 75.19 408,664 +0.53(+0.71%)
Oct 03, 2024 74.43 75.14 74.07 74.65 294,632 +0.08(+0.11%)
Oct 02, 2024 73.67 75.39 73.61 74.57 419,867 +0.49(+0.67%)
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.