Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	47.42	47.89	46.50	46.97	377,579	-0.88(-1.84%)
Jan 28, 2021	48.85	49.22	47.33	47.85	487,332	-0.76(-1.56%)
Jan 27, 2021	50.69	50.88	48.51	48.61	458,956	-2.38(-4.66%)
Jan 26, 2021	51.15	51.57	49.93	50.98	293,729	-0.02(-0.03%)
Jan 25, 2021	50.01	51.08	49.64	51.00	268,819	+0.63(+1.26%)
Jan 22, 2021	48.77	50.44	48.66	50.37	336,596	+1.28(+2.60%)
Jan 21, 2021	50.49	50.49	48.61	49.09	330,253	-1.13(-2.25%)
Jan 20, 2021	49.50	50.38	49.19	50.22	309,689	+0.70(+1.42%)
Jan 19, 2021	49.35	50.20	48.83	49.52	375,869	+0.41(+0.84%)
Jan 15, 2021	49.67	49.99	48.88	49.10	273,908	-0.67(-1.34%)
Jan 14, 2021	49.27	50.13	48.49	49.77	267,888	+0.72(+1.46%)
Jan 13, 2021	49.65	49.85	48.87	49.05	211,849	-0.35(-0.72%)
Jan 12, 2021	48.27	49.48	47.50	49.41	516,335	+0.97(+2.01%)
Jan 11, 2021	48.66	49.48	47.75	48.44	371,330	-0.52(-1.06%)
Jan 08, 2021	49.38	50.18	48.53	48.96	332,958	-0.49(-1.00%)
Jan 07, 2021	49.43	50.18	48.68	49.45	253,435	-0.17(-0.35%)
Jan 06, 2021	47.51	49.73	46.62	49.62	581,907	+2.39(+5.06%)
Jan 05, 2021	49.17	49.38	47.17	47.23	331,103	-1.90(-3.86%)

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.