Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)

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 (%)
Feb 28, 2020	58.71	60.19	56.78	57.86	698,906	-2.38(-3.95%)
Feb 27, 2020	54.88	62.13	51.32	60.24	591,901	+0.84(+1.41%)
Feb 26, 2020	58.74	59.59	58.53	59.40	330,846	+0.77(+1.31%)
Feb 25, 2020	59.07	59.61	57.43	58.63	384,585	-0.29(-0.50%)
Feb 24, 2020	57.68	59.56	57.68	58.92	345,200	-1.19(-1.98%)
Feb 21, 2020	60.63	60.63	59.54	60.11	319,611	-0.66(-1.08%)
Feb 20, 2020	60.25	60.87	59.53	60.77	260,457	+0.30(+0.50%)
Feb 19, 2020	60.52	61.37	60.31	60.47	215,466	+0.25(+0.42%)
Feb 18, 2020	60.83	61.02	59.87	60.22	237,565	-0.64(-1.05%)
Feb 14, 2020	60.28	61.06	60.20	60.86	218,542	+0.65(+1.08%)
Feb 13, 2020	59.28	60.33	59.08	60.21	191,957	+0.59(+1.00%)
Feb 12, 2020	59.53	59.71	58.81	59.61	320,298	+0.13(+0.23%)
Feb 11, 2020	59.53	59.91	58.72	59.48	248,153	+0.17(+0.29%)
Feb 10, 2020	60.10	60.70	59.04	59.30	241,744	-0.80(-1.33%)
Feb 07, 2020	59.15	60.12	58.87	60.10	342,197	+0.88(+1.49%)
Feb 06, 2020	58.96	59.88	58.14	59.23	437,779	+2.31(+4.05%)
Feb 05, 2020	57.29	57.32	56.20	56.92	251,699	+0.03(+0.06%)
Feb 04, 2020	55.51	57.47	55.51	56.89	207,312	+0.90(+1.61%)

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.