Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

76.19 +1.67 (+2.23%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 74.10 75.00 73.66 73.85 396,475 -0.40(-0.54%)
Jan 30, 2024 73.09 74.61 73.09 74.25 391,135 +0.52(+0.70%)
Jan 29, 2024 73.01 73.78 72.25 73.74 186,237 +0.66(+0.90%)
Jan 26, 2024 72.45 73.14 71.78 73.08 287,205 +1.35(+1.88%)
Jan 25, 2024 73.66 74.61 71.50 71.73 276,926 -1.20(-1.64%)
Jan 24, 2024 75.53 75.83 72.83 72.92 229,993 -2.17(-2.89%)
Jan 23, 2024 73.90 76.05 73.66 75.10 302,585 +1.94(+2.65%)
Jan 22, 2024 72.51 73.73 72.33 73.15 322,878 +1.05(+1.46%)
Jan 19, 2024 71.08 72.62 70.31 72.10 231,684 +1.32(+1.87%)
Jan 18, 2024 70.48 70.92 70.18 70.78 276,018 +0.40(+0.57%)
Jan 17, 2024 71.12 72.31 69.90 70.38 180,760 -0.93(-1.30%)
Jan 16, 2024 70.34 72.04 69.76 71.31 334,197 +0.95(+1.35%)
Jan 12, 2024 70.07 70.79 70.06 70.36 168,240 +0.78(+1.13%)
Jan 11, 2024 71.30 71.59 69.46 69.58 225,975 -1.72(-2.42%)
Jan 10, 2024 69.43 71.37 69.36 71.30 259,848 +1.87(+2.69%)
Jan 09, 2024 70.80 70.80 69.18 69.43 218,718 -1.75(-2.46%)
Jan 08, 2024 71.26 71.38 70.44 71.18 254,081 -0.08(-0.11%)
Jan 05, 2024 70.68 71.83 70.68 71.26 251,196 +0.22(+0.31%)
Jan 04, 2024 72.50 72.99 70.80 71.04 266,773 -1.14(-1.58%)
Jan 03, 2024 73.17 73.41 72.17 72.18 362,140 -0.99(-1.36%)
Jan 02, 2024 72.25 73.66 72.25 73.17 210,592 +0.41(+0.57%)
Dec 29, 2023 72.54 72.83 72.13 72.76 233,028 +0.18(+0.25%)
Dec 28, 2023 72.71 73.23 72.35 72.58 172,813 -0.09(-0.12%)
Dec 27, 2023 73.14 73.36 72.61 72.67 176,954 -0.21(-0.29%)
Dec 26, 2023 71.75 73.22 71.46 72.88 139,691 +1.21(+1.70%)
Dec 22, 2023 71.48 72.32 71.15 71.66 193,979 +0.75(+1.05%)
Dec 21, 2023 69.28 70.96 69.17 70.92 295,695 +2.03(+2.94%)
Dec 20, 2023 69.90 70.04 68.88 68.89 256,655 -0.90(-1.29%)
Dec 19, 2023 69.53 70.57 69.32 69.79 331,763 +0.30(+0.43%)
Dec 18, 2023 68.94 70.56 68.38 69.49 349,457 +0.86(+1.25%)
Dec 15, 2023 69.31 69.31 67.76 68.63 1,071,590 -0.95(-1.36%)
Dec 14, 2023 68.54 69.72 67.98 69.58 357,491 +2.05(+3.03%)
Dec 13, 2023 66.63 67.99 66.18 67.53 461,968 +0.59(+0.89%)
Dec 12, 2023 66.78 67.00 65.75 66.94 282,599 -0.02(-0.03%)
Dec 11, 2023 65.78 67.01 65.51 66.96 365,429 +0.71(+1.07%)
Dec 08, 2023 65.37 66.39 65.06 66.25 365,037 +1.20(+1.84%)
Dec 07, 2023 64.26 65.25 63.45 65.05 266,403 +0.90(+1.40%)
Dec 06, 2023 62.99 64.38 62.41 64.15 465,590 +0.92(+1.45%)
Dec 05, 2023 63.70 63.87 62.85 63.23 272,094 -0.42(-0.66%)
Dec 04, 2023 62.37 63.98 62.37 63.65 370,996 +1.04(+1.67%)
Dec 01, 2023 61.06 62.84 60.59 62.61 380,824 +1.52(+2.49%)
Nov 30, 2023 61.36 61.91 60.65 61.09 243,532 -0.07(-0.11%)
Nov 29, 2023 61.70 62.22 60.16 61.16 445,568 -0.24(-0.39%)
Nov 28, 2023 63.16 63.16 61.02 61.40 383,314 -1.83(-2.89%)
Nov 27, 2023 63.17 63.47 62.85 63.22 273,517 -0.20(-0.32%)
Nov 24, 2023 63.30 63.69 62.78 63.43 136,529 +0.34(+0.55%)
Nov 22, 2023 63.49 63.52 62.41 63.08 259,089 +0.40(+0.63%)
Nov 21, 2023 63.36 63.66 62.33 62.68 465,542 -0.56(-0.88%)
Nov 20, 2023 61.45 63.57 61.45 63.24 380,837 +1.39(+2.24%)
Nov 17, 2023 63.26 63.55 61.51 61.85 461,844 -0.91(-1.44%)
Nov 16, 2023 62.52 63.17 62.25 62.76 324,759 +0.06(+0.09%)
Nov 15, 2023 63.40 64.42 62.64 62.70 332,441 -0.61(-0.97%)
Nov 14, 2023 61.28 63.35 61.28 63.32 391,563 +3.17(+5.27%)
Nov 13, 2023 61.52 61.52 59.88 60.15 398,625 -1.31(-2.13%)
Nov 10, 2023 63.39 63.57 61.11 61.46 422,480 -2.89(-4.48%)
Nov 09, 2023 58.74 66.39 57.89 64.34 607,422 +2.39(+3.85%)
Nov 08, 2023 62.42 62.71 61.72 61.96 329,645 -0.59(-0.95%)
Nov 07, 2023 62.47 62.71 61.68 62.55 359,693 -0.20(-0.32%)
Nov 06, 2023 62.89 63.92 61.81 62.75 354,372 -0.23(-0.36%)
Nov 03, 2023 62.73 63.66 62.47 62.98 342,099 +1.24(+2.00%)
Nov 02, 2023 62.23 62.39 60.95 61.74 292,254 +0.49(+0.80%)
Nov 01, 2023 61.26 61.87 60.35 61.25 372,836 -0.02(-0.03%)
Oct 31, 2023 61.45 61.94 61.13 61.27 312,429 -0.03(-0.05%)
Oct 30, 2023 60.27 61.37 59.85 61.30 243,945 +1.43(+2.39%)
Oct 27, 2023 60.82 61.06 59.21 59.86 292,529 -0.82(-1.35%)
Oct 26, 2023 60.54 60.95 60.00 60.68 206,942 +0.14(+0.23%)
Oct 25, 2023 61.34 61.69 59.91 60.54 232,698 -0.40(-0.65%)
Oct 24, 2023 60.54 61.23 60.40 60.94 254,350 +1.09(+1.83%)
Oct 23, 2023 59.28 59.88 58.64 59.85 285,204 +0.61(+1.03%)
Oct 20, 2023 61.11 61.29 59.21 59.23 339,953 -1.73(-2.85%)
Oct 19, 2023 60.64 61.63 60.05 60.97 383,744 +0.61(+1.02%)
Oct 18, 2023 61.66 61.94 59.93 60.35 225,542 -1.56(-2.51%)
Oct 17, 2023 60.46 62.20 60.46 61.91 279,634 +1.28(+2.12%)
Oct 16, 2023 59.70 61.19 59.48 60.63 252,189 +1.55(+2.62%)
Oct 13, 2023 59.31 59.92 59.06 59.08 173,886 -0.41(-0.70%)
Oct 12, 2023 61.31 61.31 58.77 59.50 270,227 -1.94(-3.16%)
Oct 11, 2023 62.18 62.44 61.19 61.44 288,260 -0.70(-1.12%)
Oct 10, 2023 60.45 62.29 60.45 62.14 423,970 +1.71(+2.82%)
Oct 09, 2023 58.09 60.44 57.80 60.43 334,990 +2.42(+4.18%)
Oct 06, 2023 57.41 58.35 57.15 58.01 275,946 +0.08(+0.15%)
Oct 05, 2023 57.85 58.29 57.22 57.92 256,691 -0.30(-0.52%)
Oct 04, 2023 58.02 58.61 57.66 58.22 474,044 +0.40(+0.68%)
Oct 03, 2023 55.84 58.18 55.16 57.83 1,109,804 +1.85(+3.30%)
Oct 02, 2023 58.11 58.11 55.84 55.98 647,580 -2.39(-4.09%)
Sep 29, 2023 60.22 60.25 58.07 58.37 489,653 -1.67(-2.78%)
Sep 28, 2023 60.53 60.76 59.68 60.03 577,227 -0.63(-1.04%)
Sep 27, 2023 60.21 60.93 60.21 60.67 294,164 +0.46(+0.77%)
Sep 26, 2023 61.06 61.06 59.97 60.20 398,342 -0.95(-1.56%)
Sep 25, 2023 61.57 61.17 60.64 61.16 419,957 -0.57(-0.92%)
Sep 22, 2023 61.99 62.33 61.64 61.72 252,810 -0.04(-0.06%)
Sep 21, 2023 61.67 62.53 61.38 61.76 326,888 -0.46(-0.74%)
Sep 20, 2023 62.80 63.39 62.13 62.22 209,180 +0.05(+0.08%)
Sep 19, 2023 62.49 62.67 61.50 62.17 339,985 -0.81(-1.29%)
Sep 18, 2023 62.10 63.05 60.92 62.99 846,294 +1.20(+1.94%)
Sep 15, 2023 63.19 63.49 61.31 61.79 1,368,434 -1.48(-2.34%)
Sep 14, 2023 63.17 63.75 62.45 63.27 476,952 +0.46(+0.74%)
Sep 13, 2023 62.80 63.64 61.89 62.81 486,564 -0.02(-0.03%)
Sep 12, 2023 62.29 63.72 62.23 62.83 347,292 +0.23(+0.36%)
Sep 11, 2023 63.86 64.39 62.30 62.60 407,676 -1.02(-1.60%)
Sep 08, 2023 64.30 64.73 63.40 63.62 336,778 -0.66(-1.03%)
Sep 07, 2023 64.48 65.34 64.24 64.28 313,436 -0.22(-0.34%)
Sep 06, 2023 65.67 65.85 64.25 64.49 272,097 -1.40(-2.13%)
Sep 05, 2023 67.19 67.19 64.69 65.90 388,057 -1.34(-1.99%)
Sep 01, 2023 66.67 67.61 66.54 67.24 322,762 +0.69(+1.03%)
Aug 31, 2023 66.67 66.88 66.45 66.55 228,967 +0.11(+0.17%)
Aug 30, 2023 65.58 66.46 64.87 66.44 268,454 +0.58(+0.89%)
Aug 29, 2023 64.90 66.12 64.90 65.85 236,010 +1.08(+1.66%)
Aug 28, 2023 65.70 65.92 64.56 64.78 275,631 -0.57(-0.87%)
Aug 25, 2023 64.98 66.21 64.87 65.34 337,888 +0.41(+0.62%)
Aug 24, 2023 64.11 65.67 64.11 64.94 314,819 +0.66(+1.03%)
Aug 23, 2023 64.22 64.81 63.52 64.28 373,664 +0.29(+0.45%)
Aug 22, 2023 64.94 65.11 63.48 63.99 385,895 -0.78(-1.21%)
Aug 21, 2023 65.06 65.56 63.20 64.77 563,130 +0.30(+0.46%)
Aug 18, 2023 66.02 66.20 64.34 64.47 469,949 -1.75(-2.64%)
Aug 17, 2023 65.38 66.60 65.30 66.22 512,269 +0.84(+1.28%)
Aug 16, 2023 66.37 66.68 65.13 65.38 667,929 -0.99(-1.49%)
Aug 15, 2023 65.45 66.46 65.37 66.37 531,159 +0.61(+0.93%)
Aug 14, 2023 64.71 65.78 63.74 65.76 779,613 +1.00(+1.54%)
Aug 11, 2023 62.79 65.55 62.54 64.76 935,296 +3.41(+5.56%)
Aug 10, 2023 55.76 61.44 54.72 61.35 978,939 +7.08(+13.04%)
Aug 09, 2023 54.10 55.42 54.03 54.27 582,530 +0.19(+0.34%)
Aug 08, 2023 54.34 54.57 53.33 54.09 469,383 -0.57(-1.04%)
Aug 07, 2023 54.82 55.23 54.42 54.65 449,770 -0.17(-0.31%)
Aug 04, 2023 54.10 55.49 54.10 54.82 561,575 +0.66(+1.22%)
Aug 03, 2023 55.29 55.68 54.10 54.16 465,795 -1.53(-2.76%)
Aug 02, 2023 55.71 56.08 55.43 55.69 350,221 -0.51(-0.91%)
Aug 01, 2023 56.95 57.11 55.81 56.21 394,031 -0.74(-1.31%)
Jul 31, 2023 57.02 57.17 56.51 56.95 399,130 -0.14(-0.24%)
Jul 28, 2023 57.43 57.62 57.08 57.09 545,450 +0.16(+0.28%)
Jul 27, 2023 56.21 57.32 55.57 56.93 458,344 +0.60(+1.07%)
Jul 26, 2023 56.75 56.99 56.17 56.33 286,946 -0.35(-0.62%)
Jul 25, 2023 57.72 57.72 56.11 56.68 464,591 -0.99(-1.71%)
Jul 24, 2023 57.71 58.25 57.47 57.67 332,859 -0.24(-0.42%)
Jul 21, 2023 57.99 58.16 57.47 57.91 362,739 -0.08(-0.14%)
Jul 20, 2023 59.17 59.17 57.73 57.99 319,614 -1.34(-2.26%)
Jul 19, 2023 58.75 59.92 58.75 59.33 416,111 +0.86(+1.48%)
Jul 18, 2023 58.91 59.16 57.99 58.47 687,717 -0.49(-0.84%)
Jul 17, 2023 58.95 59.75 58.37 58.96 428,777 +0.00(+0.00%)
Jul 14, 2023 60.84 60.84 58.82 58.96 382,570 -1.78(-2.92%)
Jul 13, 2023 60.34 60.88 59.88 60.73 381,904 +0.39(+0.65%)
Jul 12, 2023 61.87 61.87 60.25 60.34 515,537 -0.87(-1.43%)
Jul 11, 2023 60.12 61.30 59.67 61.22 245,392 +1.21(+2.01%)
Jul 10, 2023 60.22 60.36 59.50 60.01 258,506 -0.33(-0.55%)
Jul 07, 2023 60.33 61.14 60.15 60.34 268,908 +0.17(+0.28%)
Jul 06, 2023 61.38 61.60 59.98 60.18 203,839 -1.57(-2.55%)
Jul 05, 2023 62.31 62.67 61.44 61.75 234,500 -0.57(-0.91%)
Jul 03, 2023 62.58 62.59 62.01 62.32 90,454 -0.26(-0.42%)
Jun 30, 2023 63.01 63.46 62.54 62.58 184,153 -0.21(-0.34%)
Jun 29, 2023 62.39 62.86 62.31 62.79 143,982 +0.47(+0.75%)
Jun 28, 2023 62.15 62.40 61.66 62.33 205,991 +0.19(+0.30%)
Jun 27, 2023 61.03 62.44 60.47 62.14 224,500 +1.29(+2.12%)
Jun 26, 2023 59.97 61.08 59.66 60.85 193,360 +0.89(+1.49%)
Jun 23, 2023 60.31 60.60 59.63 59.95 541,765 -0.17(-0.28%)
Jun 22, 2023 60.67 60.86 59.18 60.12 220,747 -0.54(-0.89%)
Jun 21, 2023 60.89 61.33 59.98 60.66 217,917 -0.43(-0.70%)
Jun 20, 2023 60.81 61.95 60.34 61.09 325,039 +0.20(+0.34%)
Jun 16, 2023 60.90 61.13 60.01 60.88 689,772 +0.01(+0.02%)
Jun 15, 2023 60.59 60.88 59.88 60.87 229,447 +1.03(+1.72%)
May 08, 2023 60.51 61.01 59.66 59.85 332,825 -1.48(-2.42%)
May 05, 2023 63.90 63.90 60.51 61.33 456,550 -2.68(-4.18%)
May 04, 2023 66.01 66.59 62.40 64.01 591,725 -3.44(-5.10%)
May 03, 2023 65.35 68.75 64.74 67.45 579,625 +5.00(+8.00%)
May 02, 2023 63.59 63.80 62.16 62.45 300,098 -0.95(-1.50%)
May 01, 2023 63.60 64.08 63.08 63.40 214,917 +0.12(+0.19%)
Apr 28, 2023 63.27 63.77 62.72 63.28 202,427 +0.41(+0.66%)
Apr 27, 2023 61.17 63.20 61.17 62.87 237,148 +1.94(+3.19%)
Apr 26, 2023 62.80 63.33 60.90 60.93 286,994 -1.87(-2.98%)
Apr 25, 2023 62.19 63.22 62.19 62.80 269,802 +0.32(+0.51%)
Apr 24, 2023 61.84 62.83 61.84 62.48 264,361 +0.76(+1.23%)
Apr 21, 2023 61.93 62.32 61.26 61.72 234,220 -0.06(-0.10%)
Apr 20, 2023 62.33 62.34 60.66 61.78 304,809 -0.69(-1.10%)
Apr 19, 2023 63.82 63.82 62.34 62.47 259,588 -1.36(-2.13%)
Apr 18, 2023 64.51 64.51 63.78 63.83 204,949 -0.38(-0.59%)
Apr 17, 2023 63.53 64.35 63.43 64.20 246,777 +0.94(+1.48%)
Apr 14, 2023 63.54 63.83 62.79 63.27 242,273 -0.27(-0.43%)
Apr 13, 2023 62.90 63.60 62.56 63.54 279,458 +0.64(+1.02%)
Apr 12, 2023 61.38 63.15 61.38 62.90 342,253 +2.14(+3.53%)
Apr 11, 2023 59.78 61.09 59.65 60.75 482,360 +0.97(+1.63%)
Apr 10, 2023 58.91 59.88 58.79 59.78 246,777 +0.51(+0.87%)
Apr 06, 2023 58.98 59.33 58.44 59.27 271,060 +0.55(+0.94%)
Apr 05, 2023 58.12 58.87 58.10 58.72 217,862 +0.64(+1.10%)
Apr 04, 2023 58.05 58.09 57.48 58.08 183,043 +0.17(+0.30%)
Apr 03, 2023 58.29 58.50 57.46 57.90 238,610 -0.50(-0.86%)
Mar 31, 2023 57.53 58.48 57.28 58.41 301,806 +1.19(+2.08%)
Mar 30, 2023 56.90 57.53 56.55 57.22 288,224 +0.60(+1.05%)
Mar 29, 2023 56.07 56.75 55.65 56.62 300,628 +0.82(+1.46%)
Mar 28, 2023 55.38 56.03 55.37 55.80 214,104 +0.07(+0.13%)
Mar 27, 2023 54.89 55.83 54.89 55.73 303,405 +1.03(+1.88%)
Mar 24, 2023 55.25 55.27 54.59 54.70 417,317 -0.84(-1.52%)
Mar 23, 2023 56.23 56.83 55.25 55.55 354,161 -0.52(-0.93%)
Mar 22, 2023 57.15 57.34 56.01 56.07 286,618 -1.45(-2.52%)
Mar 21, 2023 58.66 59.57 57.21 57.52 338,173 -0.50(-0.87%)
Mar 20, 2023 56.95 58.50 56.95 58.02 297,316 +1.24(+2.18%)
Mar 17, 2023 56.94 57.35 56.27 56.79 1,431,994 -0.37(-0.64%)
Mar 16, 2023 55.80 57.24 55.49 57.15 363,189 +0.86(+1.53%)
Mar 15, 2023 55.93 56.50 55.73 56.29 559,711 -0.37(-0.65%)
Mar 14, 2023 57.02 57.02 55.56 56.66 452,885 +0.70(+1.24%)
Mar 13, 2023 55.40 57.36 55.22 55.96 512,659 +0.08(+0.15%)
Mar 10, 2023 55.59 56.05 55.13 55.88 408,581 +0.03(+0.05%)
Mar 09, 2023 56.62 56.94 55.79 55.85 292,417 -0.50(-0.89%)
Mar 08, 2023 56.66 56.74 55.95 56.35 201,053 -0.29(-0.51%)
Mar 07, 2023 58.19 58.19 56.23 56.64 203,266 -1.12(-1.94%)
Mar 06, 2023 57.87 58.19 57.33 57.76 341,343 -0.11(-0.19%)
Mar 03, 2023 58.24 58.44 57.51 57.87 214,600 -0.01(-0.02%)
Mar 02, 2023 58.43 58.68 57.84 57.88 401,040 -0.68(-1.16%)
Mar 01, 2023 58.18 58.66 57.79 58.55 261,250 +0.09(+0.15%)
Feb 28, 2023 58.39 59.14 58.07 58.46 487,320 -0.13(-0.22%)
Feb 27, 2023 57.28 58.66 57.06 58.59 692,270 +1.88(+3.31%)
Feb 24, 2023 55.56 57.22 55.11 56.71 433,451 +0.73(+1.31%)
Feb 23, 2023 60.06 60.06 55.69 55.98 537,940 -3.34(-5.63%)
Feb 22, 2023 59.42 59.56 58.70 59.32 369,992 +0.07(+0.12%)
Feb 21, 2023 60.85 60.99 58.96 59.25 325,556 -2.19(-3.56%)
Feb 17, 2023 61.11 61.82 60.68 61.43 503,806 +0.78(+1.28%)
Feb 16, 2023 60.04 61.41 59.87 60.66 261,747 +0.47(+0.78%)
Feb 15, 2023 59.80 60.40 59.35 60.19 201,273 +0.14(+0.23%)
Feb 14, 2023 60.56 60.76 59.69 60.05 195,824 -0.47(-0.78%)
Feb 13, 2023 59.88 60.69 59.84 60.52 202,031 +0.75(+1.25%)
Feb 10, 2023 59.76 59.95 59.26 59.77 309,800 -0.05(-0.09%)
Feb 09, 2023 61.33 61.33 59.70 59.83 251,746 -1.09(-1.79%)
Feb 08, 2023 61.57 61.82 60.49 60.92 186,608 -1.03(-1.66%)
Feb 07, 2023 61.92 62.14 61.02 61.95 293,560 -0.02(-0.03%)
Feb 06, 2023 62.33 62.33 61.35 61.97 231,932 -0.48(-0.77%)
Feb 03, 2023 62.89 63.10 61.33 62.45 346,636 -0.73(-1.16%)
Feb 02, 2023 63.69 64.41 62.68 63.18 331,994 -0.40(-0.62%)
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.