FinancialContent is the trusted provider of stock market information to the media industry.
Cogent Comm Hlds (NQ: CCOI)
74.61 USD  -4.44 (-5.62%)
Official Closing Price  /  Updated: 4:42 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 79.02 79.11 73.86 74.61 581,523 -4.44(-5.62%)
Aug 06, 2020 81.00 81.86 76.66 79.05 1,151,126 -6.84(-7.96%)
Aug 05, 2020 88.01 89.01 84.37 85.89 530,378 -2.13(-2.42%)
Aug 04, 2020 89.05 89.21 86.52 88.02 604,731 -1.01(-1.13%)
Aug 03, 2020 90.81 90.96 89.02 89.03 330,464 -1.08(-1.20%)
Jul 31, 2020 88.97 90.22 88.67 90.11 482,200 +1.37(+1.54%)
Jul 30, 2020 88.30 89.51 88.01 88.74 272,381 +0.00(+0.00%)
Jul 29, 2020 86.64 89.12 86.53 88.74 269,757 +2.42(+2.80%)
Jul 28, 2020 85.80 87.25 85.36 86.32 351,503 +0.49(+0.57%)
Jul 27, 2020 83.30 86.12 83.06 85.83 265,077 +2.40(+2.88%)
Jul 24, 2020 83.95 84.18 82.32 83.43 158,300 -0.96(-1.14%)
Jul 23, 2020 83.49 84.75 83.49 84.39 169,814 +0.65(+0.78%)
Jul 22, 2020 83.99 84.41 83.50 83.74 171,605 -0.35(-0.42%)
Jul 21, 2020 84.06 85.06 83.67 84.09 327,677 +0.65(+0.78%)
Jul 20, 2020 82.09 83.55 81.71 83.44 164,041 +1.23(+1.50%)
Jul 17, 2020 81.14 82.44 80.82 82.21 127,700 +0.93(+1.14%)
Jul 16, 2020 81.19 81.98 80.05 81.28 178,176 -0.30(-0.37%)
Jul 15, 2020 82.31 82.71 81.15 81.58 278,473 -0.58(-0.71%)
Jul 14, 2020 79.08 82.30 78.81 82.16 232,493 +3.09(+3.91%)
Jul 13, 2020 80.68 81.53 79.03 79.07 257,946 -1.38(-1.72%)
Jul 10, 2020 81.57 82.45 79.97 80.45 205,400 -1.41(-1.72%)
Jul 09, 2020 81.30 82.40 81.13 81.86 240,845 +0.67(+0.83%)
Jul 08, 2020 80.68 81.23 79.96 81.19 179,651 +0.85(+1.06%)
Jul 07, 2020 80.77 81.02 79.84 80.34 222,158 -1.07(-1.31%)
Jul 06, 2020 82.35 82.81 80.90 81.41 188,291 +0.11(+0.14%)
Jul 02, 2020 82.81 82.96 80.56 81.30 236,200 -0.96(-1.17%)
Jul 01, 2020 78.76 83.12 78.28 82.26 492,079 +4.90(+6.33%)
Jun 30, 2020 78.11 78.14 76.21 77.36 416,775 -0.96(-1.23%)
Jun 29, 2020 76.37 78.41 76.37 78.32 306,310 +2.03(+2.66%)
Jun 26, 2020 79.07 79.07 76.15 76.29 503,700 -2.75(-3.48%)
Jun 25, 2020 78.29 79.11 77.01 79.04 214,614 +0.70(+0.89%)
Jun 24, 2020 78.60 79.09 77.40 78.34 223,696 -0.47(-0.59%)
Jun 23, 2020 80.52 81.00 78.79 78.81 274,020 -1.36(-1.70%)
Jun 22, 2020 79.36 81.00 78.90 80.17 303,528 +1.26(+1.60%)
Jun 19, 2020 79.12 79.47 77.58 78.91 440,200 +0.31(+0.39%)
Jun 18, 2020 78.46 79.74 77.85 78.61 221,285 -0.08(-0.11%)
Jun 17, 2020 80.91 81.90 78.15 78.69 257,751 -1.81(-2.25%)
Jun 16, 2020 80.28 81.70 78.26 80.50 447,822 +4.58(+6.03%)
Jun 15, 2020 73.87 76.39 73.30 75.92 280,989 +1.35(+1.81%)
Jun 12, 2020 76.25 76.79 72.90 74.57 364,300 -0.21(-0.28%)
Jun 11, 2020 77.12 77.88 73.39 74.78 543,370 -4.25(-5.38%)
Jun 10, 2020 77.62 79.38 75.89 79.03 349,831 +1.83(+2.37%)
Jun 09, 2020 76.62 78.00 76.08 77.20 275,029 +0.22(+0.29%)
Jun 08, 2020 78.13 78.60 76.45 76.98 239,429 -1.33(-1.70%)
Jun 05, 2020 76.81 79.14 76.06 78.31 380,500 +1.55(+2.02%)
Jun 04, 2020 77.05 77.38 75.11 76.76 279,207 -0.96(-1.24%)
Jun 03, 2020 76.74 79.09 76.73 77.72 280,839 +0.66(+0.86%)
Jun 02, 2020 77.99 78.76 74.41 77.06 460,501 -1.10(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.