Cogent Comm Hlds (NQ: CCOI )

61.31 USD -1.35 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 62.88 63.57 61.01 61.31 160,159 -1.35(-2.15%)
Jan 26, 2022 64.03 64.30 62.39 62.66 308,625 -0.98(-1.54%)
Jan 25, 2022 63.74 64.92 63.23 63.64 269,537 -0.31(-0.48%)
Jan 24, 2022 60.31 64.04 60.27 63.95 468,226 +2.96(+4.85%)
Jan 21, 2022 60.94 62.90 60.94 60.99 258,155 -0.45(-0.73%)
Jan 20, 2022 62.56 63.10 61.33 61.44 246,869 -0.57(-0.92%)
Jan 19, 2022 62.70 63.93 61.86 62.01 161,397 -0.56(-0.90%)
Jan 18, 2022 63.90 64.28 62.35 62.57 245,823 -1.42(-2.22%)
Jan 14, 2022 63.99 0 -0.94(-1.45%)
Jan 13, 2022 65.37 65.73 64.36 64.93 324,883 +0.04(+0.06%)
Jan 12, 2022 64.53 65.74 64.07 64.89 372,575 -1.46(-2.20%)
Jan 11, 2022 65.11 66.61 64.74 66.35 365,295 -2.13(-3.11%)
Jan 10, 2022 69.10 69.44 67.85 68.48 150,036 -0.65(-0.94%)
Jan 07, 2022 69.13 69.94 69.01 69.13 200,500 +0.02(+0.03%)
Jan 06, 2022 68.96 69.53 68.40 69.11 209,919 +0.14(+0.20%)
Jan 05, 2022 72.89 72.89 68.78 68.97 204,533 -3.03(-4.21%)
Jan 04, 2022 72.67 74.08 70.54 72.00 377,178 -0.67(-0.92%)
Jan 03, 2022 73.59 73.99 72.36 72.67 171,843 -0.51(-0.70%)
Dec 31, 2021 73.71 73.71 72.50 73.18 148,396 -0.42(-0.57%)
Dec 30, 2021 73.85 73.95 73.32 73.60 101,805 +0.03(+0.04%)
Dec 29, 2021 73.47 73.81 72.80 73.57 120,123 +0.45(+0.62%)
Dec 28, 2021 73.75 73.96 73.04 73.12 136,103 -0.17(-0.23%)
Dec 27, 2021 73.96 73.96 72.88 73.29 348,765 -0.27(-0.37%)
Dec 23, 2021 73.62 74.29 72.90 73.56 179,811 +0.04(+0.05%)
Dec 22, 2021 74.80 74.94 72.06 73.52 279,205 -1.40(-1.87%)
Dec 21, 2021 72.70 74.98 72.13 74.92 348,855 +3.16(+4.40%)
Dec 20, 2021 70.20 71.98 69.10 71.76 399,419 +0.04(+0.06%)
Dec 17, 2021 71.49 72.58 71.02 71.72 1,221,244 -0.39(-0.54%)
Dec 16, 2021 75.98 76.86 70.10 72.11 933,286 -3.86(-5.08%)
Dec 15, 2021 77.01 78.00 75.52 75.97 855,776 -1.08(-1.40%)
Dec 14, 2021 78.09 78.09 76.38 77.05 646,302 -1.16(-1.48%)
Dec 13, 2021 76.12 78.79 76.10 78.21 314,735 +2.29(+3.02%)
Dec 10, 2021 75.55 76.00 74.76 75.92 326,702 +0.69(+0.92%)
Dec 09, 2021 75.86 76.26 74.94 75.23 181,651 -1.36(-1.78%)
Dec 08, 2021 77.85 79.23 76.50 76.59 358,411 -1.27(-1.63%)
Dec 07, 2021 77.78 78.86 77.34 77.86 459,720 +0.78(+1.01%)
Dec 06, 2021 74.90 77.36 74.24 77.08 657,372 +2.86(+3.85%)
Dec 03, 2021 75.72 75.72 73.69 74.22 191,511 -1.12(-1.49%)
Dec 02, 2021 73.00 75.50 73.00 75.34 553,546 +2.47(+3.39%)
Dec 01, 2021 75.53 76.03 72.80 72.87 428,763 -2.06(-2.75%)
Nov 30, 2021 75.94 76.51 74.74 74.93 367,236 -1.54(-2.01%)
Nov 29, 2021 76.79 77.20 75.99 76.47 433,693 +0.22(+0.29%)
Nov 26, 2021 77.53 78.51 75.24 76.25 213,830 -2.24(-2.85%)
Nov 24, 2021 77.45 78.65 76.81 78.49 151,069 +0.93(+1.21%)
Nov 23, 2021 77.58 78.10 77.07 77.56 200,307 -0.31(-0.39%)
Nov 22, 2021 77.81 79.81 77.74 77.86 179,045 +0.09(+0.12%)
Nov 19, 2021 79.40 80.06 77.45 77.77 167,702 -1.63(-2.05%)
Nov 18, 2021 78.39 80.01 79.36 79.40 260,972 +0.42(+0.53%)
Nov 17, 2021 80.00 80.40 78.14 78.98 275,298 -1.29(-1.61%)
Nov 16, 2021 78.91 80.50 78.62 80.27 221,073 +1.68(+2.14%)
Nov 15, 2021 77.95 78.96 77.46 78.59 186,311 +0.86(+1.11%)
Nov 12, 2021 77.62 77.93 77.12 77.73 114,955 +0.40(+0.52%)
Nov 11, 2021 76.28 77.48 76.19 77.33 103,645 +1.11(+1.46%)
Nov 10, 2021 76.22 76.09 76.22 105,579 -0.08(-0.10%)
Nov 09, 2021 75.19 76.89 75.19 76.30 221,745 +1.12(+1.49%)
Nov 08, 2021 75.22 76.32 74.73 75.18 208,950 -0.23(-0.31%)
Nov 05, 2021 77.40 78.97 74.08 75.41 200,703 -1.92(-2.48%)
Nov 04, 2021 75.88 78.44 73.56 77.33 270,568 +0.42(+0.55%)
Nov 03, 2021 76.70 77.19 75.82 76.91 185,376 +0.26(+0.34%)
Nov 02, 2021 77.40 77.44 76.53 76.65 123,785 -0.62(-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.