Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 +0.37 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.65	61.16	57.69	58.79	687,859	-2.42(-3.95%)
Feb 27, 2020	55.76	63.12	52.15	61.21	582,546	+0.85(+1.41%)
Feb 26, 2020	59.69	60.55	59.47	60.35	325,617	+0.78(+1.31%)
Feb 25, 2020	60.02	60.57	58.35	59.57	378,506	-0.30(-0.50%)
Feb 24, 2020	58.60	60.52	58.60	59.87	339,744	-1.21(-1.98%)
Feb 21, 2020	61.60	61.60	60.50	61.08	314,560	-0.67(-1.08%)
Feb 20, 2020	61.22	61.84	60.49	61.75	256,341	+0.31(+0.50%)
Feb 19, 2020	61.49	62.35	61.28	61.44	212,060	+0.26(+0.42%)
Feb 18, 2020	61.80	62.00	60.83	61.18	233,810	-0.65(-1.05%)
Feb 14, 2020	61.25	62.04	61.17	61.84	215,088	+0.66(+1.08%)
Feb 13, 2020	60.23	61.30	60.03	61.17	188,923	+0.60(+1.00%)
Feb 12, 2020	60.48	60.67	59.75	60.57	315,235	+0.14(+0.23%)
Feb 11, 2020	60.48	60.88	59.66	60.43	244,231	+0.18(+0.29%)
Feb 10, 2020	61.07	61.67	59.99	60.26	237,923	-0.81(-1.33%)
Feb 07, 2020	60.10	61.09	59.82	61.07	336,789	+0.89(+1.49%)
Feb 06, 2020	59.91	60.84	59.07	60.18	430,860	+2.34(+4.05%)
Feb 05, 2020	58.21	58.24	57.10	57.83	247,721	+0.03(+0.06%)
Feb 04, 2020	56.40	58.40	56.40	57.80	204,035	+0.92(+1.61%)

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.