Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	59.15	59.91	58.82	59.22	481,053	-0.13(-0.22%)
Feb 27, 2023	58.03	59.43	57.81	59.35	683,368	+1.90(+3.31%)
Feb 24, 2023	56.28	57.96	55.83	57.45	427,877	+0.74(+1.31%)
Feb 23, 2023	60.84	60.84	56.42	56.71	531,022	-3.38(-5.63%)
Feb 22, 2023	60.19	60.34	59.46	60.09	365,234	+0.07(+0.12%)
Feb 21, 2023	61.64	61.79	59.73	60.02	321,369	-2.21(-3.56%)
Feb 17, 2023	61.91	62.62	61.48	62.23	497,327	+0.79(+1.28%)
Feb 16, 2023	60.83	62.21	60.65	61.45	258,381	+0.48(+0.78%)
Feb 15, 2023	60.58	61.19	60.12	60.97	198,685	+0.14(+0.23%)
Feb 14, 2023	61.35	61.55	60.47	60.83	193,306	-0.48(-0.78%)
Feb 13, 2023	60.66	61.48	60.62	61.31	199,433	+0.76(+1.25%)
Feb 10, 2023	60.54	60.73	60.03	60.55	305,816	-0.05(-0.09%)
Feb 09, 2023	62.13	62.13	60.48	60.61	248,509	-1.11(-1.79%)
Feb 08, 2023	62.37	62.63	61.27	61.71	184,208	-1.04(-1.66%)
Feb 07, 2023	62.73	62.95	61.82	62.76	289,785	-0.02(-0.03%)
Feb 06, 2023	63.14	63.14	62.15	62.77	228,949	-0.48(-0.77%)
Feb 03, 2023	63.71	63.93	62.12	63.26	342,179	-0.74(-1.16%)
Feb 02, 2023	64.52	65.24	63.50	64.00	327,724	-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.