Skip to main content

Cogent Comm Hlds (NQ: CCOI )

85.35 +0.65 (+0.77%)
Official Closing Price Updated: 4:15 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 81.50 86.76 80.02 85.35 662,242 +0.65(+0.77%)
Nov 06, 2024 85.52 85.94 81.56 84.70 656,197 +3.12(+3.82%)
Nov 05, 2024 81.23 82.19 79.92 81.58 298,229 +0.15(+0.18%)
Nov 04, 2024 81.57 82.66 81.18 81.43 291,452 -0.18(-0.23%)
Nov 01, 2024 80.72 82.88 80.52 81.61 339,805 +1.34(+1.68%)
Oct 31, 2024 81.88 82.06 80.24 80.27 272,058 -1.32(-1.62%)
Oct 30, 2024 81.75 82.64 81.43 81.59 216,651 -0.13(-0.16%)
Oct 29, 2024 80.94 81.81 80.94 81.72 236,316 +0.12(+0.15%)
Oct 28, 2024 82.98 83.17 80.59 81.60 350,120 -0.28(-0.34%)
Oct 25, 2024 82.49 83.10 81.55 81.88 462,851 -0.38(-0.46%)
Oct 24, 2024 82.56 83.11 82.09 82.26 268,175 -0.03(-0.04%)
Oct 23, 2024 82.24 83.69 81.57 82.29 236,510 +0.06(+0.07%)
Oct 22, 2024 84.00 84.33 82.17 82.23 304,449 -2.27(-2.69%)
Oct 21, 2024 84.87 85.22 83.60 84.50 221,585 -0.44(-0.52%)
Oct 18, 2024 85.08 85.21 84.59 84.94 257,827 -0.01(-0.01%)
Oct 17, 2024 83.80 85.13 83.26 84.95 315,949 +1.29(+1.54%)
Oct 16, 2024 82.60 84.41 82.53 83.66 310,007 +1.65(+2.01%)
Oct 15, 2024 80.84 83.65 80.84 82.01 387,718 +1.18(+1.46%)
Oct 14, 2024 80.29 81.30 80.22 80.83 270,039 +0.38(+0.47%)
Oct 11, 2024 80.18 81.25 80.00 80.45 276,966 +0.57(+0.71%)
Oct 10, 2024 80.55 80.94 79.34 79.88 273,327 -1.26(-1.55%)
Oct 09, 2024 79.64 83.42 79.59 81.14 606,855 +1.72(+2.17%)
Oct 08, 2024 77.33 79.72 76.93 79.42 352,467 +2.52(+3.28%)
Oct 07, 2024 76.00 77.20 75.65 76.90 355,041 +0.81(+1.06%)
Oct 04, 2024 76.31 77.06 75.67 76.09 403,813 +0.54(+0.71%)
Oct 03, 2024 75.32 76.04 74.96 75.55 291,134 +0.08(+0.11%)
Oct 02, 2024 74.56 76.30 74.49 75.47 414,882 +0.50(+0.67%)
Oct 01, 2024 75.81 75.93 74.05 74.97 416,708 -0.95(-1.25%)
Sep 30, 2024 76.62 77.28 75.31 75.92 384,570 -0.59(-0.77%)
Sep 27, 2024 75.01 76.96 74.43 76.51 396,046 +1.99(+2.67%)
Sep 26, 2024 73.96 74.65 72.83 74.52 341,369 +1.53(+2.10%)
Sep 25, 2024 74.58 74.76 72.44 72.99 517,027 -1.44(-1.93%)
Sep 24, 2024 72.99 75.21 72.82 74.43 435,453 +1.53(+2.10%)
Sep 23, 2024 72.86 73.51 71.21 72.90 379,194 +0.61(+0.84%)
Sep 20, 2024 70.66 73.05 70.65 72.29 1,276,013 -0.12(-0.17%)
Sep 19, 2024 71.64 72.70 71.13 72.41 320,596 +1.75(+2.48%)
Sep 18, 2024 70.70 71.78 70.00 70.66 402,145 +0.34(+0.48%)
Sep 17, 2024 70.73 71.35 70.14 70.32 300,222 -0.41(-0.58%)
Sep 16, 2024 71.98 72.67 69.54 70.73 512,755 -2.17(-2.98%)
Sep 13, 2024 72.75 73.30 72.05 72.90 241,812 +0.94(+1.31%)
Sep 12, 2024 69.96 72.49 69.80 71.96 338,379 +1.87(+2.67%)
Sep 11, 2024 71.38 71.38 69.65 70.09 249,446 -1.75(-2.44%)
Sep 10, 2024 71.33 71.97 70.44 71.84 396,444 +0.55(+0.77%)
Sep 09, 2024 72.50 72.50 70.70 71.29 350,097 -1.89(-2.58%)
Sep 06, 2024 72.12 73.59 71.32 73.18 423,297 +0.90(+1.25%)
Sep 05, 2024 70.00 72.34 69.51 72.28 317,322 +2.55(+3.66%)
Sep 04, 2024 69.01 70.66 68.90 69.73 285,056 +0.66(+0.96%)
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.