Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.15	50.45	47.89	49.34	745,228	+0.31(+0.64%)
Feb 25, 2021	50.32	53.51	48.66	49.02	1,185,921	-2.24(-4.37%)
Feb 24, 2021	48.34	51.42	48.19	51.26	746,761	+2.84(+5.86%)
Feb 23, 2021	47.89	49.01	47.35	48.43	413,239	+0.11(+0.22%)
Feb 22, 2021	48.81	48.81	47.04	48.32	345,701	-0.73(-1.50%)
Feb 19, 2021	49.52	49.83	48.78	49.05	431,875	-0.38(-0.77%)
Feb 18, 2021	50.08	50.92	49.23	49.43	357,139	-0.66(-1.32%)
Feb 17, 2021	49.52	50.16	48.83	50.09	419,163	+0.65(+1.32%)
Feb 16, 2021	51.31	51.38	49.13	49.44	347,924	-2.05(-3.99%)
Feb 12, 2021	51.63	51.76	51.26	51.49	184,275	-0.16(-0.32%)
Feb 11, 2021	51.26	52.18	50.66	51.66	314,008	+0.36(+0.71%)
Feb 10, 2021	51.09	51.73	51.02	51.30	359,634	+0.24(+0.47%)
Feb 09, 2021	51.12	51.35	50.25	51.06	217,440	+0.33(+0.65%)
Feb 08, 2021	50.35	51.14	49.38	50.73	217,315	+0.40(+0.80%)
Feb 05, 2021	50.37	50.46	49.52	50.32	181,363	+0.35(+0.71%)
Feb 04, 2021	49.05	50.10	48.62	49.97	311,615	+0.91(+1.87%)
Feb 03, 2021	49.47	50.21	48.57	49.05	398,103	+0.50(+1.04%)
Feb 02, 2021	48.27	48.88	47.86	48.55	387,192	+0.73(+1.52%)

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.