Indicators

Cogent Comm Hlds (NQ: CCOI )

59.77 +0.49 (+0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	58.68	60.16	56.75	57.83	699,258	-2.38(-3.95%)
Feb 27, 2020	54.85	62.09	51.30	60.21	592,199	+0.84(+1.41%)
Feb 26, 2020	58.71	59.56	58.50	59.37	331,013	+0.77(+1.31%)
Feb 25, 2020	59.05	59.58	57.40	58.60	384,779	-0.29(-0.50%)
Feb 24, 2020	57.65	59.53	57.65	58.89	345,375	-1.19(-1.98%)
Feb 21, 2020	60.60	60.60	59.51	60.08	319,773	-0.66(-1.08%)
Feb 20, 2020	60.22	60.84	59.50	60.74	260,589	+0.30(+0.50%)
Feb 19, 2020	60.49	61.34	60.28	60.44	215,574	+0.25(+0.42%)
Feb 18, 2020	60.80	60.99	59.84	60.19	237,684	-0.64(-1.05%)
Feb 14, 2020	60.25	61.03	60.17	60.83	218,652	+0.65(+1.08%)
Feb 13, 2020	59.25	60.30	59.05	60.18	192,054	+0.59(+1.00%)
Feb 12, 2020	59.50	59.68	58.78	59.58	320,459	+0.13(+0.23%)
Feb 11, 2020	59.50	59.88	58.69	59.45	248,279	+0.17(+0.29%)
Feb 10, 2020	60.07	60.67	59.01	59.27	241,866	-0.80(-1.33%)
Feb 07, 2020	59.12	60.09	58.84	60.07	342,370	+0.88(+1.49%)
Feb 06, 2020	58.93	59.85	58.11	59.20	438,000	+2.31(+4.05%)
Feb 05, 2020	57.26	57.29	56.17	56.89	251,826	+0.03(+0.06%)
Feb 04, 2020	55.48	57.44	55.48	56.86	207,416	+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.