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 (%)
Mar 29, 2018 31.47 31.47 31.47 0 +0.69(+2.24%)
Mar 28, 2018 30.71 31.08 30.50 30.79 275,508 +0.14(+0.47%)
Mar 27, 2018 30.82 31.11 30.51 30.64 314,568 -0.14(-0.47%)
Mar 26, 2018 30.68 31.91 30.21 30.79 340,748 +0.58(+1.92%)
Mar 23, 2018 31.04 31.40 30.17 30.21 368,910 -0.69(-2.23%)
Mar 22, 2018 31.22 31.55 30.89 30.89 249,911 -0.51(-1.62%)
Mar 21, 2018 31.33 31.95 31.29 31.40 216,303 +0.11(+0.35%)
Mar 20, 2018 31.11 32.02 30.50 31.29 337,984 +0.25(+0.82%)
Mar 19, 2018 31.73 32.45 30.46 31.04 292,623 -0.73(-2.28%)
Mar 16, 2018 31.58 31.87 31.51 31.76 911,410 +0.22(+0.69%)
Mar 15, 2018 31.80 31.91 31.40 31.55 220,865 -0.14(-0.46%)
Mar 14, 2018 31.98 32.13 31.44 31.69 321,508 -0.04(-0.11%)
Mar 13, 2018 33.14 33.18 31.73 31.73 381,216 -1.45(-4.37%)
Mar 12, 2018 32.67 33.29 32.67 33.18 324,623 +0.51(+1.55%)
Mar 09, 2018 31.76 32.74 31.58 32.67 422,279 +1.12(+3.56%)
Mar 08, 2018 31.55 31.80 31.40 31.55 393,833 +0.04(+0.12%)
Mar 07, 2018 31.51 453,249 +0.57(+1.85%)
Mar 06, 2018 31.26 31.69 30.72 30.94 755,167 -0.25(-0.80%)
Mar 05, 2018 30.87 31.53 30.15 31.19 393,365 +0.36(+1.16%)
Mar 02, 2018 30.61 31.05 29.47 30.83 537,752 +0.11(+0.35%)
Mar 01, 2018 30.79 31.65 30.65 30.72 491,733 +0.00(+0.00%)
Feb 28, 2018 31.37 32.12 30.69 30.72 517,125 -0.47(-1.49%)
Feb 27, 2018 31.76 31.76 31.19 31.19 475,731 -0.50(-1.58%)
Feb 26, 2018 31.62 32.28 31.22 31.69 272,616 +0.07(+0.23%)
Feb 23, 2018 31.08 32.37 31.05 31.62 658,538 +0.72(+2.32%)
Feb 22, 2018 30.26 30.90 1,373,691 -1.33(-4.12%)
Feb 21, 2018 31.91 32.95 25.63 32.23 778,690 +0.18(+0.56%)
Feb 20, 2018 31.51 32.23 31.51 32.05 263,461 +0.43(+1.36%)
Feb 16, 2018 31.62 31.62 31.62 0 -0.11(-0.34%)
Feb 15, 2018 31.44 31.80 30.26 31.73 222,476 +0.50(+1.61%)
Feb 14, 2018 30.47 31.22 30.24 31.22 331,465 +0.47(+1.52%)
Feb 13, 2018 30.51 31.05 30.31 30.76 352,888 +0.07(+0.23%)
Feb 12, 2018 30.04 30.87 29.68 30.69 381,579 +0.79(+2.64%)
Feb 09, 2018 30.36 30.72 29.41 29.90 496,742 -0.22(-0.71%)
Feb 08, 2018 30.65 31.87 29.97 30.11 528,654 -0.43(-1.41%)
Feb 07, 2018 30.40 30.72 30.40 30.54 326,940 +0.04(+0.12%)
Feb 06, 2018 30.04 30.79 29.94 30.51 379,572 -0.25(-0.82%)
Feb 05, 2018 31.08 32.84 30.36 30.76 387,734 -0.47(-1.49%)
Feb 02, 2018 32.05 32.05 30.11 31.22 754,388 -0.93(-2.90%)
Feb 01, 2018 32.34 32.69 31.91 32.16 364,598 -0.18(-0.55%)
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%)
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.