Indicators

Cogent Comm Hlds (NQ: CCOI )

59.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.20	56.22	54.84	55.54	572,400	-0.53(-0.94%)
Feb 25, 2022	52.56	56.09	52.56	56.07	676,301	+3.07(+5.80%)
Feb 24, 2022	53.21	53.34	50.14	52.99	727,231	-0.11(-0.20%)
Feb 23, 2022	55.00	55.42	52.83	53.10	410,759	-1.59(-2.90%)
Feb 22, 2022	55.66	55.78	54.56	54.68	363,324	-0.87(-1.56%)
Feb 18, 2022				55.55	0	-0.83(-1.48%)
Feb 17, 2022	56.95	57.16	56.27	56.38	253,525	-1.06(-1.85%)
Feb 16, 2022	57.28	57.60	56.31	57.44	206,037	-0.12(-0.21%)
Feb 15, 2022	57.66	58.23	57.21	57.56	176,747	+0.60(+1.05%)
Feb 14, 2022	56.96	57.40	55.90	56.97	453,000	+0.04(+0.06%)
Feb 11, 2022	58.02	58.83	56.72	56.93	332,782	-1.16(-1.99%)
Feb 10, 2022	58.55	59.77	57.89	58.09	497,350	+0.58(+1.01%)
Feb 09, 2022	56.19	57.56	55.73	57.51	388,691	+1.82(+3.27%)
Feb 08, 2022	55.61	55.80	55.29	55.69	138,180	+0.12(+0.22%)
Feb 07, 2022	55.02	55.71	54.45	55.57	218,622	+0.74(+1.36%)
Feb 04, 2022	54.48	55.17	54.10	54.82	170,896	+0.05(+0.10%)
Feb 03, 2022	55.97		54.46	54.77	219,130	-1.24(-2.22%)
Feb 02, 2022	57.47	57.58	55.55	56.01	292,427	-0.92(-1.62%)

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.