Indicators

Cogent Comm Hlds (NQ: CCOI )

58.38 -0.47 (-0.80%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	49.50	49.79	49.37	49.68	109,018	-0.10(-0.19%)
Nov 27, 2019	49.59	49.97	49.33	49.77	170,972	+0.44(+0.88%)
Nov 26, 2019	49.86	50.33	49.14	49.33	351,227	-0.56(-1.13%)
Nov 25, 2019	49.07	50.04	48.86	49.90	233,189	+1.03(+2.11%)
Nov 22, 2019	49.64	49.86	48.77	48.87	291,599	-0.71(-1.42%)
Nov 21, 2019	49.57	49.78	49.17	49.57	282,285	+0.19(+0.39%)
Nov 20, 2019	49.82	50.08	48.88	49.38	269,994	-0.44(-0.88%)
Nov 19, 2019	49.74	50.27	49.55	49.82	222,214	+0.14(+0.28%)
Nov 18, 2019	49.37	49.91	49.16	49.68	213,448	+0.22(+0.44%)
Nov 15, 2019	49.51	49.81	49.26	49.46	429,591	+0.20(+0.40%)
Nov 14, 2019	49.19	49.33	48.66	49.26	207,730	-0.01(-0.02%)
Nov 13, 2019	50.59	50.65	48.23	49.27	351,234	-1.64(-3.22%)
Nov 12, 2019	50.29	50.92	50.03	50.91	436,045	+0.51(+1.01%)
Nov 11, 2019	48.75	50.56	48.75	50.40	429,959	+1.48(+3.03%)
Nov 08, 2019	47.90	49.15	47.79	48.92	594,416	+1.20(+2.52%)
Nov 07, 2019	47.15	49.30	46.35	47.72	621,956	+2.64(+5.87%)
Nov 06, 2019	45.15	45.91	44.68	45.08	264,448	-0.15(-0.34%)
Nov 05, 2019	45.83	46.21	45.18	45.23	172,874	-0.47(-1.02%)
Nov 04, 2019	45.61	45.78	45.38	45.70	231,637	+0.40(+0.88%)

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.