Indicators

Cogent Comm Hlds (NQ: CCOI )

58.18 -0.67 (-1.14%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.67	43.82	43.05	43.20	297,922	-0.32(-0.74%)
Sep 27, 2019	44.26	44.61	42.79	43.52	282,882	-0.71(-1.60%)
Sep 26, 2019	44.14	44.48	43.91	44.23	264,924	+0.13(+0.28%)
Sep 25, 2019	42.89	44.17	42.73	44.10	277,103	+1.29(+3.02%)
Sep 24, 2019	44.21	44.44	42.46	42.81	434,080	-1.27(-2.88%)
Sep 23, 2019	44.13	45.31	44.06	44.08	321,774	-0.02(-0.04%)
Sep 20, 2019	43.11	44.17	42.73	44.10	3,049,596	+0.92(+2.12%)
Sep 19, 2019	43.54	44.55	43.01	43.18	578,340	-0.24(-0.56%)
Sep 18, 2019	43.58	43.89	42.93	43.42	574,223	-0.18(-0.41%)
Sep 17, 2019	43.69	44.25	43.01	43.60	505,195	-0.02(-0.05%)
Sep 16, 2019	44.61	44.61	41.74	43.63	1,262,693	-1.67(-3.69%)
Sep 13, 2019	46.16	46.41	44.68	45.30	493,322	-0.84(-1.82%)
Sep 12, 2019	46.57	46.85	45.00	46.13	349,774	-0.17(-0.37%)
Sep 11, 2019	46.50	47.38	46.01	46.31	324,045	+0.05(+0.12%)
Sep 10, 2019	46.06	46.63	45.24	46.25	270,597	+0.16(+0.36%)
Sep 09, 2019	47.02	47.11	46.02	46.09	207,782	-0.93(-1.97%)
Sep 06, 2019	47.19	47.72	47.01	47.01	148,966	-0.16(-0.35%)
Sep 05, 2019	47.01	47.44	46.66	47.18	241,692	+0.49(+1.06%)
Sep 04, 2019	46.63	46.91	46.27	46.68	172,530	+0.53(+1.16%)

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.