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 (%)
Aug 31, 2018 40.50 40.50 40.50 0 +0.26(+0.64%)
Aug 30, 2018 40.39 40.50 39.97 40.24 273,385 -0.11(-0.28%)
Aug 29, 2018 40.35 40.40 39.69 40.35 340,335 +0.04(+0.09%)
Aug 28, 2018 40.13 40.47 39.95 40.32 204,376 +0.15(+0.37%)
Aug 27, 2018 39.72 40.41 39.50 40.17 295,821 +0.44(+1.12%)
Aug 24, 2018 39.02 39.87 38.66 39.72 223,919 +0.93(+2.39%)
Aug 23, 2018 39.10 39.13 38.76 38.80 147,729 -0.33(-0.85%)
Aug 22, 2018 39.21 39.28 38.54 39.13 203,378 -0.11(-0.28%)
Aug 21, 2018 39.24 39.69 39.02 39.24 236,776 +0.26(+0.66%)
Aug 20, 2018 39.24 39.39 38.69 38.98 159,725 -0.04(-0.09%)
Aug 17, 2018 39.13 39.32 38.58 39.02 256,872 -0.33(-0.85%)
Aug 16, 2018 38.58 40.06 38.58 39.35 274,128 +1.03(+2.69%)
Aug 15, 2018 38.25 38.62 37.89 38.33 373,064 +0.04(+0.10%)
Aug 14, 2018 37.52 38.55 37.52 38.29 211,222 +0.88(+2.35%)
Aug 13, 2018 37.01 37.74 37.01 37.41 255,518 +0.29(+0.79%)
Aug 10, 2018 36.53 37.30 36.38 37.12 325,190 +0.48(+1.30%)
Aug 09, 2018 36.64 37.26 36.48 36.64 230,828 +0.15(+0.40%)
Aug 08, 2018 36.68 36.79 36.42 36.49 263,591 -0.22(-0.60%)
Aug 07, 2018 37.01 37.04 36.49 36.71 348,078 -0.11(-0.30%)
Aug 06, 2018 37.04 37.26 36.02 36.82 460,845 -0.16(-0.45%)
Aug 03, 2018 37.26 37.89 36.97 36.99 188,728 -0.46(-1.22%)
Aug 02, 2018 37.67 38.14 34.37 37.45 440,231 -0.99(-2.57%)
Aug 01, 2018 38.07 38.58 37.78 38.44 670,549 +0.37(+0.96%)
Jul 31, 2018 38.33 38.66 37.92 38.07 412,954 +0.00(+0.00%)
Jul 30, 2018 38.47 38.77 37.89 38.07 367,110 -0.18(-0.48%)
Jul 27, 2018 38.84 38.91 38.03 38.25 219,432 -0.48(-1.23%)
Jul 26, 2018 39.13 38.20 38.73 371,653 +0.26(+0.67%)
Jul 25, 2018 38.22 38.58 37.85 38.47 254,638 +0.26(+0.67%)
Jul 24, 2018 38.88 38.88 37.96 38.22 263,314 -0.37(-0.95%)
Jul 23, 2018 38.62 38.73 38.11 38.58 238,191 +0.11(+0.29%)
Jul 20, 2018 38.69 39.02 38.36 38.47 182,296 -0.18(-0.47%)
Jul 19, 2018 38.66 38.95 38.25 38.66 291,760 +0.11(+0.29%)
Jul 18, 2018 39.50 39.53 38.51 38.55 311,507 -1.25(-3.13%)
Jul 17, 2018 39.46 40.19 39.46 39.79 209,463 +0.15(+0.37%)
Jul 16, 2018 39.72 39.72 39.31 39.64 209,767 -0.07(-0.18%)
Jul 13, 2018 39.42 40.76 39.42 39.72 244,692 +0.33(+0.84%)
Jul 12, 2018 38.33 39.42 38.07 39.39 287,531 +1.28(+3.37%)
Jul 11, 2018 39.86 39.86 37.70 38.11 521,412 -2.13(-5.28%)
Jul 10, 2018 40.82 41.13 40.08 40.23 302,115 -0.62(-1.52%)
Jul 09, 2018 41.22 41.55 40.67 40.85 352,442 -0.29(-0.71%)
Jul 06, 2018 40.78 41.22 40.63 41.15 246,494 +0.55(+1.35%)
Jul 05, 2018 40.27 40.78 39.97 40.60 259,262 +0.51(+1.28%)
Jul 03, 2018 40.08 40.08 40.08 0 +0.59(+1.48%)
Jul 02, 2018 38.84 39.52 38.40 39.50 505,130 +0.37(+0.94%)
Jun 29, 2018 39.46 39.50 39.08 39.13 287,806 -0.29(-0.74%)
Jun 28, 2018 38.84 41.13 38.73 39.42 326,973 +0.66(+1.70%)
Jun 27, 2018 39.24 39.53 38.77 38.77 299,202 -0.51(-1.31%)
Jun 26, 2018 39.42 39.61 39.13 39.28 279,801 -0.11(-0.28%)
Jun 25, 2018 39.90 41.20 39.19 39.39 230,001 -0.70(-1.74%)
Jun 22, 2018 40.01 40.30 39.75 40.08 470,982 +0.33(+0.83%)
Jun 21, 2018 40.67 40.76 39.68 39.75 249,857 -0.73(-1.81%)
Jun 20, 2018 40.63 40.63 40.23 40.49 357,793 +0.07(+0.18%)
Jun 19, 2018 39.75 40.52 39.72 40.41 383,740 +0.48(+1.19%)
Jun 18, 2018 39.39 40.01 38.67 39.94 377,748 +0.48(+1.21%)
Jun 15, 2018 39.53 39.13 39.46 627,004 +0.33(+0.84%)
Jun 14, 2018 38.91 39.20 38.73 39.13 288,213 +0.48(+1.23%)
Jun 13, 2018 39.31 39.31 38.51 38.66 420,261 -0.51(-1.31%)
Jun 12, 2018 38.58 39.35 38.44 39.17 364,187 +0.81(+2.10%)
Jun 11, 2018 38.73 38.73 38.11 38.36 337,235 +0.44(+1.16%)
Jun 08, 2018 38.11 38.31 37.85 37.92 270,612 -0.18(-0.48%)
Jun 07, 2018 38.11 38.33 37.74 38.11 430,970 +0.18(+0.48%)
Jun 06, 2018 38.73 38.91 37.78 37.92 304,892 -0.70(-1.80%)
Jun 05, 2018 37.52 38.69 37.45 38.62 372,456 +1.08(+2.88%)
Jun 04, 2018 37.48 38.11 37.45 37.54 439,782 +0.24(+0.64%)
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.