Indicators

Cogent Comm Hlds (NQ: CCOI )

63.65 +0.58 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	48.18	48.66	47.24	47.72	371,611	-0.90(-1.84%)
Jan 28, 2021	49.63	50.01	48.09	48.62	479,629	-0.77(-1.56%)
Jan 27, 2021	51.50	51.69	49.29	49.39	451,702	-2.41(-4.66%)
Jan 26, 2021	51.97	52.40	50.73	51.80	289,087	-0.02(-0.03%)
Jan 25, 2021	50.81	51.90	50.44	51.82	264,571	+0.65(+1.26%)
Jan 22, 2021	49.55	51.25	49.44	51.17	331,276	+1.30(+2.60%)
Jan 21, 2021	51.30	51.30	49.39	49.88	325,033	-1.15(-2.25%)
Jan 20, 2021	50.30	51.19	49.98	51.02	304,794	+0.71(+1.42%)
Jan 19, 2021	50.14	51.01	49.62	50.31	369,929	+0.42(+0.84%)
Jan 15, 2021	50.46	50.79	49.66	49.89	269,579	-0.68(-1.34%)
Jan 14, 2021	50.06	50.93	49.27	50.57	263,654	+0.73(+1.46%)
Jan 13, 2021	50.45	50.65	49.65	49.84	208,501	-0.36(-0.72%)
Jan 12, 2021	49.05	50.27	48.26	50.20	508,174	+0.99(+2.01%)
Jan 11, 2021	49.44	50.27	48.51	49.21	365,461	-0.53(-1.06%)
Jan 08, 2021	50.18	50.99	49.31	49.74	327,696	-0.50(-1.00%)
Jan 07, 2021	50.22	50.98	49.47	50.24	249,429	-0.18(-0.35%)
Jan 06, 2021	48.28	50.53	47.37	50.42	572,710	+2.43(+5.06%)
Jan 05, 2021	49.96	50.18	47.93	47.99	325,870	-1.93(-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.