Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.11	63.78	63.04	63.78	245,572	+0.82(+1.30%)
May 27, 2021	62.95	63.29	61.83	62.96	431,031	+0.35(+0.57%)
May 26, 2021	63.50	63.67	62.45	62.60	315,758	-0.43(-0.68%)
May 25, 2021	63.22	63.27	62.35	63.03	446,620	-0.11(-0.17%)
May 24, 2021	62.70	63.20	62.17	63.14	565,444	+0.77(+1.23%)
May 21, 2021	63.23	63.69	62.34	62.38	405,658	-0.52(-0.83%)
May 20, 2021	62.34	63.37	62.34	62.90	485,680	+0.32(+0.51%)
May 19, 2021	62.67	63.50	62.05	62.58	456,404	-0.51(-0.82%)
May 18, 2021	63.31	64.08	63.00	63.09	349,397	-0.52(-0.82%)
May 17, 2021	64.71	64.71	63.48	63.62	310,534	-1.46(-2.24%)
May 14, 2021	65.22	65.50	64.37	65.07	174,317	+0.26(+0.40%)
May 13, 2021	63.78	64.98	63.10	64.81	318,777	+1.48(+2.33%)
May 12, 2021	63.75	64.73	63.25	63.34	372,316	-0.74(-1.16%)
May 11, 2021	64.93	65.20	63.04	64.08	482,521	-2.03(-3.07%)
May 10, 2021	66.79	66.79	65.96	66.11	337,209	+0.99(+1.51%)
May 07, 2021	65.49	66.11	64.74	65.12	225,486	-0.63(-0.97%)
May 06, 2021	64.20	65.96	64.10	65.76	310,470	+0.94(+1.46%)
May 05, 2021	65.13	65.32	63.43	64.81	402,352	-0.48(-0.74%)
May 04, 2021	65.54	65.74	64.53	65.30	623,119	+1.77(+2.79%)

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.