Indicators

Cogent Comm Hlds (NQ: CCOI )

64.93 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	48.21	48.69	47.27	47.75	371,424	-0.90(-1.84%)
Jan 28, 2021	49.66	50.04	48.12	48.64	479,387	-0.77(-1.56%)
Jan 27, 2021	51.53	51.72	49.31	49.41	451,474	-2.41(-4.66%)
Jan 26, 2021	52.00	52.42	50.76	51.83	288,941	-0.02(-0.03%)
Jan 25, 2021	50.84	51.93	50.46	51.85	264,437	+0.65(+1.26%)
Jan 22, 2021	49.57	51.28	49.47	51.20	331,109	+1.30(+2.60%)
Jan 21, 2021	51.33	51.33	49.42	49.90	324,869	-1.15(-2.25%)
Jan 20, 2021	50.32	51.22	50.00	51.05	304,640	+0.71(+1.42%)
Jan 19, 2021	50.17	51.03	49.64	50.34	369,742	+0.42(+0.84%)
Jan 15, 2021	50.49	50.82	49.69	49.92	269,443	-0.68(-1.34%)
Jan 14, 2021	50.09	50.96	49.30	50.60	263,521	+0.73(+1.46%)
Jan 13, 2021	50.47	50.67	49.67	49.87	208,395	-0.36(-0.72%)
Jan 12, 2021	49.07	50.30	48.28	50.23	507,918	+0.99(+2.01%)
Jan 11, 2021	49.47	50.30	48.54	49.24	365,276	-0.53(-1.06%)
Jan 08, 2021	50.20	51.02	49.33	49.77	327,530	-0.50(-1.00%)
Jan 07, 2021	50.24	51.01	49.49	50.27	249,303	-0.18(-0.35%)
Jan 06, 2021	48.30	50.56	47.39	50.45	572,421	+2.43(+5.06%)
Jan 05, 2021	49.99	50.20	47.96	48.01	325,705	-1.93(-3.86%)

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.