Indicators

Cogent Comm Hlds (NQ: CCOI )

59.25 -0.56 (-0.94%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	58.51	59.00	57.67	58.84	406,404	+0.36(+0.62%)
May 20, 2024	58.46	59.27	58.04	58.47	412,681	+0.29(+0.49%)
May 17, 2024	57.19	58.68	56.90	58.19	516,830	+1.25(+2.19%)
May 16, 2024	57.48	57.52	56.18	56.94	447,059	-0.80(-1.38%)
May 15, 2024	57.63	58.19	56.44	57.73	604,858	+0.18(+0.31%)
May 14, 2024	58.71	59.03	57.02	57.56	824,352	-0.59(-1.02%)
May 13, 2024	58.83	59.38	58.02	58.15	633,558	-0.47(-0.81%)
May 10, 2024	60.42	60.42	57.77	58.62	950,799	-2.08(-3.42%)
May 09, 2024	62.19	63.31	57.50	60.69	898,759	-1.67(-2.68%)
May 08, 2024	62.06	62.70	61.73	62.37	459,158	+0.32(+0.52%)
May 07, 2024	62.64	63.13	61.98	62.04	347,560	-0.57(-0.91%)
May 06, 2024	62.45	63.57	62.31	62.61	336,059	+0.57(+0.92%)
May 03, 2024	63.29	63.52	61.90	62.04	414,510	-0.43(-0.69%)
May 02, 2024	64.41	64.53	62.14	62.47	499,952	-1.37(-2.14%)

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.