Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.45 +1.59 (+2.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 63.83 65.69 63.34 65.45 364,312 +1.59(+2.49%)
Nov 30, 2023 64.14 64.72 63.40 63.86 232,973 -0.07(-0.11%)
Nov 29, 2023 64.50 65.05 62.89 63.93 426,248 -0.25(-0.39%)
Nov 28, 2023 66.02 66.02 63.79 64.18 366,694 -1.91(-2.89%)
Nov 27, 2023 66.03 66.35 65.69 66.09 261,658 -0.21(-0.32%)
Nov 24, 2023 66.17 66.58 65.63 66.30 130,610 +0.36(+0.55%)
Nov 22, 2023 66.37 66.40 65.24 65.94 247,855 +0.41(+0.63%)
Nov 21, 2023 66.23 66.54 65.16 65.53 445,356 -0.58(-0.88%)
Nov 20, 2023 64.23 66.45 64.23 66.11 364,324 +1.45(+2.24%)
Nov 17, 2023 66.13 66.43 64.29 64.66 441,818 -0.95(-1.44%)
Nov 16, 2023 65.36 66.04 65.08 65.60 310,677 +0.06(+0.09%)
Nov 15, 2023 66.27 67.34 65.48 65.54 318,026 -0.64(-0.97%)
Nov 14, 2023 64.06 66.22 64.06 66.19 374,585 +3.31(+5.27%)
Nov 13, 2023 64.31 64.31 62.60 62.87 381,341 -1.37(-2.13%)
Nov 10, 2023 66.26 66.45 63.88 64.24 404,161 -3.02(-4.48%)
Nov 09, 2023 61.41 69.40 60.52 67.26 581,084 +2.49(+3.85%)
Nov 08, 2023 65.25 65.55 64.52 64.77 315,352 -0.62(-0.95%)
Nov 07, 2023 65.30 65.55 64.48 65.39 344,097 -0.21(-0.32%)
Nov 06, 2023 65.74 66.82 64.61 65.59 339,006 -0.24(-0.36%)
Nov 03, 2023 65.57 66.55 65.30 65.83 327,266 +1.29(+2.00%)
Nov 02, 2023 65.05 65.22 63.71 64.54 279,582 +0.51(+0.80%)
Nov 01, 2023 64.04 64.68 63.08 64.03 356,670 -0.02(-0.03%)
Oct 31, 2023 64.23 64.75 63.90 64.05 298,882 -0.03(-0.05%)
Oct 30, 2023 63.00 64.16 62.56 64.08 233,368 +1.50(+2.39%)
Oct 27, 2023 63.57 63.83 61.89 62.58 279,845 -0.86(-1.35%)
Oct 26, 2023 63.29 63.71 62.72 63.44 197,969 +0.15(+0.23%)
Oct 25, 2023 64.13 64.49 62.63 63.29 222,608 -0.41(-0.65%)
Oct 24, 2023 63.29 64.00 63.14 63.70 243,321 +1.14(+1.83%)
Oct 23, 2023 61.97 62.60 61.30 62.56 272,838 +0.64(+1.03%)
Oct 20, 2023 63.88 64.07 61.90 61.92 325,212 -1.81(-2.85%)
Oct 19, 2023 63.39 64.42 62.78 63.73 367,105 +0.64(+1.02%)
Oct 18, 2023 64.45 64.75 62.65 63.09 215,762 -1.63(-2.51%)
Oct 17, 2023 63.20 65.02 63.20 64.72 267,509 +1.34(+2.12%)
Oct 16, 2023 62.41 63.96 62.17 63.38 241,254 +1.62(+2.62%)
Oct 13, 2023 62.00 62.64 61.74 61.76 166,346 -0.43(-0.70%)
Oct 12, 2023 64.09 64.09 61.43 62.19 258,510 -2.03(-3.16%)
Oct 11, 2023 65.00 65.27 63.97 64.22 275,761 -0.73(-1.12%)
Oct 10, 2023 63.19 65.11 63.19 64.95 405,587 +1.78(+2.82%)
Oct 09, 2023 60.73 63.18 60.42 63.17 320,465 +2.53(+4.18%)
Oct 06, 2023 60.02 61.00 59.74 60.64 263,981 +0.09(+0.15%)
Oct 05, 2023 60.47 60.93 59.81 60.55 245,561 -0.32(-0.52%)
Oct 04, 2023 60.65 61.27 60.27 60.86 453,489 +0.41(+0.68%)
Oct 03, 2023 58.37 60.81 57.66 60.45 1,061,683 +1.93(+3.30%)
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.