Indicators

Cogent Comm Hlds (NQ: CCOI )

58.10 -0.75 (-1.27%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	61.04	61.07	58.86	59.16	483,112	-1.69(-2.78%)
Sep 28, 2023	61.35	61.58	60.48	60.85	569,516	-0.64(-1.04%)
Sep 27, 2023	61.03	61.75	61.03	61.49	290,235	+0.47(+0.77%)
Sep 26, 2023	61.89	61.89	60.78	61.02	393,021	-0.97(-1.56%)
Sep 25, 2023	62.40	61.99	61.46	61.98	414,348	-0.57(-0.92%)
Sep 22, 2023	62.83	63.18	62.47	62.56	249,433	-0.04(-0.06%)
Sep 21, 2023	62.51	63.38	62.21	62.60	322,521	-0.47(-0.74%)
Sep 20, 2023	63.65	64.25	62.97	63.06	206,386	+0.05(+0.08%)
Sep 19, 2023	63.33	63.52	62.33	63.02	335,443	-0.82(-1.29%)
Sep 18, 2023	62.94	63.91	61.75	63.84	834,990	+1.21(+1.94%)
Sep 15, 2023	64.05	64.34	62.14	62.62	1,350,155	-1.50(-2.34%)
Sep 14, 2023	64.03	64.62	63.29	64.12	470,581	+0.47(+0.74%)
Sep 13, 2023	63.65	64.50	62.72	63.66	480,064	-0.02(-0.03%)
Sep 12, 2023	63.13	64.58	63.07	63.68	342,653	+0.23(+0.36%)
Sep 11, 2023	64.73	65.26	63.14	63.45	402,230	-1.03(-1.60%)
Sep 08, 2023	65.17	65.61	64.25	64.48	332,280	-0.67(-1.03%)
Sep 07, 2023	65.36	66.23	65.11	65.15	309,249	-0.22(-0.34%)
Sep 06, 2023	66.56	66.74	65.12	65.37	268,462	-1.42(-2.13%)
Sep 05, 2023	68.10	68.10	65.57	66.79	382,873	-1.36(-1.99%)

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.