Skip to main content

Cogent Comm Hlds (NQ: CCOI )

80.27 -1.32 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.34 33.02 32.16 32.34 351,006 +0.25(+0.78%)
Jan 30, 2018 31.58 31.78 31.58 32.08 334,935 +0.29(+0.90%)
Jan 29, 2018 32.08 32.26 31.76 31.80 353,277 -0.29(-0.89%)
Jan 26, 2018 32.51 32.98 31.73 32.08 463,461 -0.18(-0.56%)
Jan 25, 2018 32.51 32.82 32.19 32.26 325,568 -0.25(-0.77%)
Jan 24, 2018 32.77 32.91 32.23 32.51 206,181 -0.04(-0.11%)
Jan 23, 2018 32.51 32.62 32.01 32.55 173,299 +0.04(+0.11%)
Jan 22, 2018 32.05 32.59 31.69 32.51 319,353 +0.61(+1.91%)
Jan 19, 2018 31.62 32.34 31.01 31.91 399,325 +0.22(+0.68%)
Jan 18, 2018 32.69 31.69 31.69 301,885 -0.86(-2.64%)
Jan 17, 2018 31.94 32.59 31.91 32.55 244,010 +0.68(+2.14%)
Jan 16, 2018 32.69 32.95 31.83 31.87 261,351 -0.61(-1.88%)
Jan 12, 2018 32.48 32.48 32.48 0 +0.22(+0.67%)
Jan 11, 2018 31.30 32.30 31.30 32.26 179,215 +0.50(+1.58%)
Jan 10, 2018 32.08 32.44 31.15 31.76 282,473 -0.57(-1.77%)
Jan 09, 2018 32.62 33.09 32.32 32.34 221,981 -0.25(-0.77%)
Jan 08, 2018 32.12 32.77 31.85 32.59 351,606 +0.47(+1.45%)
Jan 05, 2018 32.26 32.34 31.85 32.12 397,127 +0.00(+0.00%)
Jan 04, 2018 32.08 32.16 31.58 32.12 364,682 +0.07(+0.22%)
Jan 03, 2018 31.94 32.26 31.76 32.05 275,004 +0.04(+0.11%)
Jan 02, 2018 32.73 32.73 31.83 32.01 585,555 -0.47(-1.43%)
Dec 29, 2017 32.48 32.48 32.48 0 -0.36(-1.09%)
Dec 28, 2017 32.26 33.20 32.23 32.84 571,800 +0.61(+1.89%)
Dec 27, 2017 31.94 32.12 31.83 32.23 419,491 +0.22(+0.67%)
Dec 26, 2017 31.80 32.34 31.80 32.01 475,131 +0.22(+0.68%)
Dec 22, 2017 32.01 32.30 31.73 31.80 331,440 -0.39(-1.23%)
Dec 21, 2017 32.51 32.79 32.08 32.19 420,683 -0.22(-0.66%)
Dec 20, 2017 33.12 33.16 32.34 32.41 449,438 -0.50(-1.53%)
Dec 19, 2017 33.55 33.97 32.84 32.91 399,287 -0.61(-1.82%)
Dec 18, 2017 33.38 34.38 33.38 33.52 601,119 +0.36(+1.08%)
Dec 15, 2017 33.63 34.02 33.16 33.16 1,056,921 -0.43(-1.28%)
Dec 14, 2017 33.77 34.06 33.48 33.59 594,183 -0.07(-0.21%)
Dec 13, 2017 33.30 34.31 33.27 33.66 535,595 +0.50(+1.51%)
Dec 12, 2017 33.05 33.34 32.80 33.16 451,154 +0.11(+0.33%)
Dec 11, 2017 32.62 33.41 32.44 33.05 571,169 +0.54(+1.65%)
Dec 08, 2017 32.77 33.59 32.44 32.51 533,094 -0.23(-0.71%)
Dec 07, 2017 31.87 33.41 31.87 32.75 858,037 +1.09(+3.45%)
Dec 06, 2017 32.12 32.66 31.15 31.65 751,482 -0.39(-1.23%)
Dec 05, 2017 32.44 32.98 31.98 32.05 448,234 -0.50(-1.54%)
Dec 04, 2017 33.63 34.13 32.44 32.55 346,241 -1.04(-3.10%)
Dec 01, 2017 33.59 33.88 32.87 33.59 584,827 +0.00(+0.00%)
Nov 30, 2017 33.81 34.09 33.48 33.59 445,643 -0.04(-0.11%)
Nov 29, 2017 33.91 34.06 33.55 33.63 325,074 -0.22(-0.64%)
Nov 28, 2017 33.63 34.06 33.52 33.84 257,147 +0.25(+0.75%)
Nov 27, 2017 33.84 33.98 33.52 33.59 231,804 -0.14(-0.42%)
Nov 24, 2017 32.59 33.73 32.59 33.73 209,711 +0.90(+2.73%)
Nov 22, 2017 33.41 33.45 32.77 32.84 443,947 -0.47(-1.40%)
Nov 21, 2017 34.92 35.19 33.23 33.30 975,368 -1.47(-4.23%)
Nov 20, 2017 33.73 34.88 33.66 34.77 396,797 +1.11(+3.30%)
Nov 17, 2017 33.23 33.66 33.12 33.66 288,421 +0.39(+1.19%)
Nov 16, 2017 32.51 33.38 32.37 33.27 355,852 +0.74(+2.27%)
Nov 15, 2017 32.42 32.64 31.82 32.53 399,803 +0.00(+0.00%)
Nov 14, 2017 31.93 33.01 31.68 32.53 436,106 +0.64(+2.00%)
Nov 13, 2017 32.25 32.39 31.82 31.89 304,129 -0.39(-1.21%)
Nov 10, 2017 32.39 32.74 32.18 32.28 308,095 -0.21(-0.65%)
Nov 09, 2017 32.46 32.99 32.14 32.49 434,371 -0.32(-0.97%)
Nov 08, 2017 32.46 32.85 32.35 32.81 431,861 +0.14(+0.43%)
Nov 07, 2017 31.43 32.74 31.43 32.67 629,124 +0.92(+2.91%)
Nov 06, 2017 30.22 32.49 30.22 31.75 1,229,599 +1.53(+5.05%)
Nov 03, 2017 31.57 32.81 30.08 30.22 1,990,483 -3.12(-9.36%)
Nov 02, 2017 36.89 37.71 32.03 33.34 2,377,290 -4.65(-12.23%)
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.