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 (%)
May 29, 2020	62.74	62.99	61.42	61.67	862,395	-0.74(-1.19%)
May 28, 2020	63.87	64.73	62.20	62.41	536,370	-1.35(-2.11%)
May 27, 2020	61.89	63.88	61.07	63.75	368,751	+1.70(+2.74%)
May 26, 2020	61.97	62.68	60.35	62.05	432,025	+0.96(+1.57%)
May 22, 2020	60.45	61.21	59.90	61.09	208,215	+0.45(+0.74%)
May 21, 2020	61.49	61.60	59.98	60.64	235,792	-1.00(-1.62%)
May 20, 2020	62.03	62.11	60.47	61.64	348,534	+0.41(+0.67%)
May 19, 2020	62.35	62.72	60.68	61.24	462,715	-1.71(-2.72%)
May 18, 2020	61.07	63.30	60.25	62.94	503,777	+2.69(+4.47%)
May 15, 2020	59.28	60.96	59.25	60.25	776,796	-0.02(-0.04%)
May 14, 2020	60.70	61.28	59.21	60.28	568,062	-0.65(-1.06%)
May 13, 2020	61.11	61.11	59.83	60.92	723,574	+0.20(+0.33%)
May 12, 2020	61.04	61.80	59.78	60.72	624,232	-0.07(-0.12%)
May 11, 2020	62.43	62.83	60.76	60.80	500,637	-2.42(-3.83%)
May 08, 2020	63.34	64.90	62.43	63.22	482,352	+0.56(+0.89%)
May 07, 2020	66.32	69.96	62.58	62.66	1,352,811	-5.71(-8.35%)
May 06, 2020	67.74	69.18	66.88	68.37	439,979	+0.61(+0.90%)
May 05, 2020	66.99	68.67	66.52	67.76	308,621	+1.29(+1.93%)
May 04, 2020	65.68	67.21	64.51	66.48	564,218	+0.86(+1.31%)

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.