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, 2023	59.18	59.94	58.85	59.25	480,810	-0.13(-0.22%)
Feb 27, 2023	58.06	59.46	57.84	59.38	683,023	+1.90(+3.31%)
Feb 24, 2023	56.31	57.99	55.86	57.48	427,661	+0.74(+1.31%)
Feb 23, 2023	60.87	60.87	56.44	56.74	530,754	-3.39(-5.63%)
Feb 22, 2023	60.22	60.37	59.49	60.12	365,050	+0.07(+0.12%)
Feb 21, 2023	61.67	61.82	59.76	60.05	321,207	-2.21(-3.56%)
Feb 17, 2023	61.94	62.65	61.51	62.27	497,077	+0.79(+1.28%)
Feb 16, 2023	60.86	62.24	60.68	61.48	258,250	+0.48(+0.78%)
Feb 15, 2023	60.61	61.22	60.15	61.00	198,585	+0.14(+0.23%)
Feb 14, 2023	61.38	61.58	60.50	60.87	193,208	-0.48(-0.78%)
Feb 13, 2023	60.69	61.52	60.65	61.34	199,332	+0.76(+1.25%)
Feb 10, 2023	60.57	60.76	60.06	60.58	305,662	-0.05(-0.09%)
Feb 09, 2023	62.16	62.16	60.51	60.64	248,383	-1.11(-1.79%)
Feb 08, 2023	62.40	62.66	61.30	61.74	184,115	-1.04(-1.66%)
Feb 07, 2023	62.76	62.98	61.85	62.79	289,639	-0.02(-0.03%)
Feb 06, 2023	63.17	63.17	62.18	62.81	228,834	-0.49(-0.77%)
Feb 03, 2023	63.74	63.96	62.16	63.29	342,006	-0.74(-1.16%)
Feb 02, 2023	64.55	65.28	63.53	64.03	327,559	-0.40(-0.62%)

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.