Indicators

Cogent Comm Hlds (NQ: CCOI )

58.23 -0.62 (-1.05%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.20	46.42	45.81	46.06	549,743	-0.02(-0.03%)
Jun 27, 2019	45.46	46.34	45.46	46.08	192,751	+0.75(+1.66%)
Jun 26, 2019	45.58	46.13	45.01	45.33	254,151	-0.20(-0.44%)
Jun 25, 2019	45.84	45.97	45.31	45.53	324,626	-0.37(-0.81%)
Jun 24, 2019	46.63	46.79	45.74	45.90	345,079	-0.55(-1.19%)
Jun 21, 2019	45.56	47.34	45.40	46.45	698,454	+0.60(+1.30%)
Jun 20, 2019	46.23	46.23	45.47	45.85	336,620	+0.01(+0.02%)
Jun 19, 2019	45.89	46.03	45.44	45.85	269,719	+0.08(+0.17%)
Jun 18, 2019	45.85	46.50	45.50	45.77	249,711	+0.26(+0.58%)
Jun 17, 2019	46.13	46.43	45.38	45.50	337,324	-0.66(-1.43%)
Jun 14, 2019	46.40	47.00	46.03	46.16	325,258	-0.36(-0.78%)
Jun 13, 2019	47.23	47.35	46.31	46.53	296,019	-0.53(-1.12%)
Jun 12, 2019	46.75	47.38	46.47	47.06	200,669	+0.29(+0.63%)
Jun 11, 2019	47.54	47.54	46.16	46.76	387,547	-0.61(-1.28%)
Jun 10, 2019	47.02	47.67	46.91	47.37	330,972	+0.61(+1.29%)
Jun 07, 2019	46.39	46.91	46.23	46.76	193,685	+0.64(+1.38%)
Jun 06, 2019	45.49	46.19	45.28	46.13	183,968	+0.42(+0.92%)
Jun 05, 2019	45.40	46.11	45.40	45.71	169,040	+0.36(+0.79%)
Jun 04, 2019	44.26	45.42	44.01	45.35	308,151	+1.58(+3.62%)

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.