Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.57 65.05 63.55 63.71 431,915 -1.31(-2.01%)
Nov 29, 2021 65.29 65.64 64.61 65.02 510,076 +0.19(+0.29%)
Nov 26, 2021 65.92 66.75 63.97 64.83 251,490 -1.90(-2.85%)
Nov 24, 2021 65.85 66.87 65.31 66.74 177,675 +0.80(+1.21%)
Nov 23, 2021 65.96 66.40 65.53 65.94 235,585 -0.26(-0.39%)
Nov 22, 2021 66.16 67.86 66.10 66.20 210,579 +0.08(+0.12%)
Nov 19, 2021 67.51 68.07 65.85 66.12 197,238 -1.39(-2.05%)
Nov 18, 2021 66.65 68.03 67.48 67.51 306,935 +1.06(+1.60%)
Nov 17, 2021 67.31 67.64 65.74 66.45 327,223 -1.09(-1.61%)
Nov 16, 2021 66.39 67.73 66.15 67.53 262,770 +1.41(+2.14%)
Nov 15, 2021 65.58 66.43 65.16 66.12 221,452 +0.72(+1.11%)
Nov 12, 2021 65.30 65.56 64.88 65.40 136,637 +0.34(+0.52%)
Nov 11, 2021 64.18 65.19 64.10 65.06 123,194 +0.93(+1.46%)
Nov 10, 2021 64.13 64.02 64.13 125,492 -0.07(-0.10%)
Nov 09, 2021 63.26 64.68 63.26 64.19 263,569 +0.94(+1.49%)
Nov 08, 2021 63.28 64.20 62.87 63.25 248,361 -0.19(-0.30%)
Nov 05, 2021 65.12 66.44 62.32 63.44 238,558 -1.62(-2.48%)
Nov 04, 2021 63.84 66.00 61.89 65.06 321,601 +0.35(+0.55%)
Nov 03, 2021 64.53 64.94 63.79 64.71 220,340 +0.22(+0.34%)
Nov 02, 2021 65.12 65.15 64.39 64.49 147,132 -0.52(-0.80%)
Nov 01, 2021 64.60 65.83 64.44 65.01 181,994 +0.57(+0.89%)
Oct 29, 2021 63.88 64.81 63.78 64.44 254,273 +0.54(+0.84%)
Oct 28, 2021 62.89 64.09 62.55 63.90 152,821 +1.19(+1.89%)
Oct 27, 2021 63.82 63.83 62.47 62.71 157,994 -0.58(-0.92%)
Oct 26, 2021 62.40 63.53 63.29 153,783 +0.98(+1.57%)
Oct 25, 2021 62.52 62.66 61.90 62.32 129,209 -0.15(-0.24%)
Oct 22, 2021 61.95 62.62 62.47 128,181 +0.61(+0.99%)
Oct 21, 2021 61.37 61.93 61.21 61.85 157,247 +0.62(+1.02%)
Oct 20, 2021 61.46 61.78 61.08 61.23 145,524 -0.18(-0.29%)
Oct 19, 2021 61.99 62.02 61.28 61.41 119,714 -0.47(-0.76%)
Oct 18, 2021 61.57 62.13 61.32 61.88 131,825 +0.30(+0.49%)
Oct 15, 2021 62.75 62.89 61.42 61.58 243,159 -0.63(-1.01%)
Oct 14, 2021 61.95 62.35 61.57 62.21 127,789 +0.85(+1.39%)
Oct 13, 2021 62.15 62.15 60.84 61.36 152,825 -0.45(-0.73%)
Oct 12, 2021 60.94 61.84 60.54 61.81 145,343 +1.19(+1.97%)
Oct 11, 2021 60.86 61.53 60.46 60.62 119,968 -0.16(-0.26%)
Oct 08, 2021 62.00 62.07 60.60 60.78 107,408 -0.97(-1.57%)
Oct 07, 2021 61.50 62.29 61.31 61.74 250,297 +0.62(+1.02%)
Oct 06, 2021 60.62 61.17 60.07 61.12 316,768 +0.14(+0.23%)
Oct 05, 2021 61.37 61.37 60.53 60.98 260,086 -0.42(-0.69%)
Oct 04, 2021 60.71 61.47 60.28 61.40 345,606 +0.69(+1.14%)
Oct 01, 2021 59.91 60.88 58.74 60.71 279,935 +1.11(+1.86%)
Sep 30, 2021 60.15 60.40 59.30 59.60 205,920 -0.50(-0.84%)
Sep 29, 2021 59.37 60.48 59.14 60.10 148,944 +0.89(+1.51%)
Sep 28, 2021 60.84 61.10 59.16 59.21 218,202 -1.78(-2.91%)
Sep 27, 2021 61.16 61.24 60.24 60.99 188,560 +0.03(+0.04%)
Sep 24, 2021 61.11 61.35 60.78 60.96 110,895 -0.23(-0.37%)
Sep 23, 2021 60.80 61.52 60.19 61.19 197,696 +0.87(+1.44%)
Sep 22, 2021 59.87 61.18 59.57 60.32 139,159 +0.57(+0.96%)
Sep 21, 2021 60.81 61.26 59.61 59.75 215,644 -0.81(-1.33%)
Sep 20, 2021 61.09 61.58 59.97 60.56 197,226 -1.00(-1.63%)
Sep 17, 2021 60.76 61.79 60.20 61.56 1,228,419 +1.40(+2.32%)
Sep 16, 2021 61.38 61.38 59.86 60.16 205,673 -1.35(-2.20%)
Sep 15, 2021 61.21 61.97 60.81 61.52 183,888 +0.37(+0.61%)
Sep 14, 2021 61.27 61.75 60.53 61.15 164,441 +0.04(+0.07%)
Sep 13, 2021 60.83 61.41 60.56 61.10 135,364 +0.57(+0.95%)
Sep 10, 2021 61.69 61.71 60.49 60.53 173,171 -0.99(-1.61%)
Sep 09, 2021 62.65 62.65 61.52 61.53 163,444 -1.25(-1.98%)
Sep 08, 2021 63.09 63.52 62.61 62.77 174,914 -0.29(-0.45%)
Sep 07, 2021 62.91 63.63 61.99 63.06 189,185 +0.12(+0.19%)
Sep 03, 2021 63.48 63.75 62.72 62.94 204,738 -0.50(-0.80%)
Sep 02, 2021 62.94 63.48 62.67 63.44 182,069 +0.51(+0.82%)
Sep 01, 2021 61.32 62.94 61.16 62.93 197,722 +1.87(+3.06%)
Aug 31, 2021 61.25 61.41 60.39 61.06 336,921 -0.48(-0.78%)
Aug 30, 2021 60.74 62.25 60.52 61.54 329,062 +1.03(+1.70%)
Aug 27, 2021 60.60 61.20 60.26 60.52 275,341 +0.04(+0.07%)
Aug 26, 2021 60.30 60.67 59.99 60.47 198,586 +0.00(+0.00%)
Aug 25, 2021 60.28 60.50 59.52 60.47 204,227 +0.37(+0.62%)
Aug 24, 2021 60.49 60.67 59.67 60.10 328,831 -0.17(-0.28%)
Aug 23, 2021 60.11 60.44 60.08 60.27 164,156 +0.05(+0.08%)
Aug 20, 2021 59.41 60.99 59.41 60.22 155,182 +0.75(+1.26%)
Aug 19, 2021 59.73 59.99 59.04 59.47 214,928 -0.41(-0.68%)
Aug 18, 2021 60.35 60.89 59.74 59.88 261,664 -0.49(-0.81%)
Aug 17, 2021 60.25 60.72 59.92 60.37 235,890 -0.33(-0.55%)
Aug 16, 2021 60.45 61.20 60.19 60.70 145,738 +0.25(+0.41%)
Aug 13, 2021 60.28 60.98 60.11 60.45 253,248 +0.06(+0.10%)
Aug 12, 2021 61.34 62.27 60.19 60.40 382,743 -1.05(-1.71%)
Aug 11, 2021 64.06 64.19 61.35 61.44 291,506 -2.28(-3.58%)
Aug 10, 2021 64.12 64.65 63.52 63.72 280,761 -0.57(-0.89%)
Aug 09, 2021 64.69 65.08 63.54 64.30 430,115 -0.56(-0.86%)
Aug 06, 2021 62.63 65.40 62.58 64.86 421,451 +2.05(+3.27%)
Aug 05, 2021 62.67 65.19 61.93 62.80 630,205 +0.77(+1.25%)
Aug 04, 2021 64.38 64.59 61.84 62.03 242,506 -2.71(-4.19%)
Aug 03, 2021 64.36 65.49 63.89 64.74 299,056 +0.45(+0.70%)
Aug 02, 2021 64.71 65.22 64.17 64.29 159,340 -0.27(-0.43%)
Jul 30, 2021 63.52 64.76 63.52 64.56 178,413 +1.08(+1.70%)
Jul 29, 2021 64.63 64.85 63.03 63.48 197,802 -1.06(-1.65%)
Jul 28, 2021 63.56 64.67 63.22 64.55 148,485 +1.07(+1.69%)
Jul 27, 2021 63.46 63.52 62.80 63.47 166,495 -0.07(-0.12%)
Jul 26, 2021 63.93 64.28 63.32 63.55 114,911 -0.56(-0.87%)
Jul 23, 2021 62.83 64.25 62.51 64.11 189,241 +1.50(+2.39%)
Jul 22, 2021 63.39 63.39 62.28 62.61 179,482 -0.72(-1.13%)
Jul 21, 2021 64.19 64.24 62.99 63.32 195,264 -0.87(-1.35%)
Jul 20, 2021 63.81 64.93 63.67 64.19 277,011 +0.29(+0.46%)
Jul 19, 2021 63.64 64.54 63.51 63.90 199,618 -0.17(-0.26%)
Jul 16, 2021 64.68 65.14 63.99 64.07 189,172 -0.30(-0.47%)
Jul 15, 2021 64.51 64.80 63.40 64.36 179,442 -0.22(-0.35%)
Jul 14, 2021 64.47 64.91 64.22 64.59 158,796 +0.24(+0.37%)
Jul 13, 2021 64.41 64.70 63.89 64.35 238,363 -0.23(-0.36%)
Jul 12, 2021 63.28 64.65 62.90 64.58 217,954 +1.37(+2.17%)
Jul 09, 2021 63.27 63.42 62.79 63.21 106,699 +0.38(+0.61%)
Jul 08, 2021 62.39 63.07 61.99 62.83 189,529 -0.02(-0.04%)
Jul 07, 2021 63.14 63.63 62.47 62.85 208,238 -0.30(-0.47%)
Jul 06, 2021 63.30 63.31 62.48 63.15 190,946 +0.05(+0.08%)
Jul 02, 2021 63.92 63.92 62.90 63.10 222,339 -0.80(-1.25%)
Jul 01, 2021 64.01 64.61 63.84 63.90 158,156 -0.07(-0.10%)
Jun 30, 2021 63.93 64.34 63.83 63.97 225,510 -0.07(-0.10%)
Jun 29, 2021 64.16 64.40 63.77 64.03 179,547 -0.27(-0.41%)
Jun 28, 2021 64.79 65.25 64.15 64.30 201,587 -0.57(-0.88%)
Jun 25, 2021 64.04 65.00 63.96 64.87 567,316 +0.62(+0.96%)
Jun 24, 2021 65.22 65.35 64.05 64.26 171,205 -0.91(-1.39%)
Jun 23, 2021 66.07 66.25 65.05 65.16 327,440 -0.73(-1.11%)
Jun 22, 2021 65.68 66.02 65.26 65.90 254,260 +0.37(+0.57%)
Jun 21, 2021 64.79 65.59 64.52 65.52 289,020 +1.09(+1.69%)
Jun 18, 2021 64.15 65.13 63.92 64.43 615,218 -0.13(-0.21%)
Jun 17, 2021 64.56 64.92 63.86 64.56 215,008 -0.10(-0.15%)
Jun 16, 2021 64.69 65.45 64.04 64.66 180,629 -0.22(-0.35%)
Jun 15, 2021 65.25 65.32 64.66 64.89 170,709 -0.31(-0.47%)
Jun 14, 2021 64.00 65.25 64.00 65.20 224,100 +1.37(+2.15%)
Jun 11, 2021 63.77 63.83 63.22 63.82 155,184 -0.05(-0.08%)
Jun 10, 2021 63.37 63.99 63.17 63.87 167,741 +0.68(+1.08%)
Jun 09, 2021 63.00 63.52 62.93 63.19 162,049 +0.29(+0.46%)
Jun 08, 2021 63.57 63.93 62.49 62.90 249,522 -0.83(-1.31%)
Jun 07, 2021 62.88 64.13 62.88 63.73 314,094 +0.94(+1.50%)
Jun 04, 2021 62.83 63.44 62.65 62.79 183,513 +0.02(+0.04%)
Jun 03, 2021 62.98 63.45 62.50 62.77 262,374 -0.25(-0.40%)
Jun 02, 2021 62.81 63.08 62.24 63.02 230,040 +0.78(+1.26%)
Jun 01, 2021 63.03 63.42 62.07 62.23 260,288 -0.66(-1.04%)
May 28, 2021 62.23 62.90 62.17 62.89 249,023 +0.81(+1.30%)
May 27, 2021 62.08 62.42 60.97 62.09 437,087 +0.35(+0.57%)
May 26, 2021 62.62 62.79 61.59 61.74 320,194 -0.42(-0.68%)
May 25, 2021 62.34 62.39 61.49 62.16 452,895 -0.11(-0.17%)
May 24, 2021 61.84 62.33 61.31 62.27 573,389 +0.76(+1.23%)
May 21, 2021 62.35 62.81 61.48 61.51 411,357 -0.52(-0.83%)
May 20, 2021 61.48 62.49 61.48 62.03 492,503 +0.32(+0.51%)
May 19, 2021 61.80 62.62 61.20 61.71 462,816 -0.51(-0.82%)
May 18, 2021 62.43 63.19 62.13 62.22 354,306 -0.52(-0.82%)
May 17, 2021 63.82 63.82 62.60 62.73 314,897 -1.44(-2.24%)
May 14, 2021 64.31 64.59 63.47 64.17 176,766 +0.26(+0.40%)
May 13, 2021 62.90 64.08 62.23 63.92 323,256 +1.46(+2.33%)
May 12, 2021 62.87 63.83 62.38 62.46 377,547 -0.73(-1.16%)
May 11, 2021 64.03 64.30 62.16 63.19 489,300 -2.00(-3.07%)
May 10, 2021 65.87 65.87 65.04 65.19 341,947 +0.97(+1.51%)
May 07, 2021 64.58 65.19 63.84 64.22 228,654 -0.63(-0.97%)
May 06, 2021 63.31 65.04 63.21 64.85 314,832 +0.93(+1.46%)
May 05, 2021 64.23 64.42 62.55 63.92 408,005 -0.48(-0.74%)
May 04, 2021 64.63 64.83 63.64 64.39 631,873 +1.75(+2.79%)
May 03, 2021 63.06 63.32 62.20 62.65 587,563 +0.48(+0.77%)
Apr 30, 2021 60.92 62.85 60.76 62.17 642,495 +2.28(+3.81%)
Apr 29, 2021 59.29 60.99 57.43 59.89 621,044 +3.44(+6.10%)
Apr 28, 2021 57.12 57.35 56.18 56.45 311,108 -0.40(-0.71%)
Apr 27, 2021 56.63 57.04 56.23 56.85 234,706 +0.26(+0.47%)
Apr 26, 2021 56.19 56.80 55.86 56.59 182,814 +0.26(+0.47%)
Apr 23, 2021 55.51 56.54 55.21 56.33 230,520 +0.77(+1.38%)
Apr 22, 2021 56.59 56.61 55.40 55.56 329,893 -1.22(-2.15%)
Apr 21, 2021 56.50 57.57 55.95 56.78 375,229 +0.52(+0.92%)
Apr 20, 2021 56.80 57.08 56.22 56.26 272,161 -0.52(-0.91%)
Apr 19, 2021 57.12 57.19 55.88 56.78 339,616 -0.09(-0.16%)
Apr 16, 2021 57.24 57.24 56.19 56.87 362,542 +0.07(+0.13%)
Apr 15, 2021 56.29 56.86 56.19 56.79 340,708 +0.24(+0.42%)
Apr 14, 2021 56.85 57.03 56.47 56.56 204,369 -0.62(-1.08%)
Apr 13, 2021 57.59 57.64 56.80 57.17 264,004 -0.28(-0.49%)
Apr 12, 2021 58.34 58.34 57.12 57.45 210,061 -0.58(-0.99%)
Apr 09, 2021 57.35 58.06 56.81 58.03 254,326 +0.78(+1.37%)
Apr 08, 2021 57.71 57.85 56.85 57.25 274,854 -0.02(-0.03%)
Apr 07, 2021 58.19 58.19 57.04 57.26 260,543 -0.72(-1.25%)
Apr 06, 2021 57.13 58.26 56.91 57.99 257,315 +0.44(+0.77%)
Apr 05, 2021 57.16 58.15 56.50 57.54 346,490 +1.22(+2.16%)
Apr 01, 2021 57.20 57.60 56.03 56.33 390,719 -0.29(-0.51%)
Mar 31, 2021 55.49 57.02 55.27 56.61 455,214 +1.14(+2.05%)
Mar 30, 2021 55.99 56.20 54.74 55.48 424,102 -0.56(-1.00%)
Mar 29, 2021 55.68 56.82 54.91 56.04 833,149 -0.02(-0.04%)
Mar 26, 2021 53.70 57.63 53.34 56.06 782,653 +2.97(+5.60%)
Mar 25, 2021 52.16 53.51 51.44 53.09 465,353 +0.63(+1.19%)
Mar 24, 2021 53.50 53.93 52.28 52.46 364,838 -1.15(-2.15%)
Mar 23, 2021 53.36 54.04 53.27 53.62 295,410 +0.00(+0.00%)
Mar 22, 2021 53.02 53.80 52.51 53.62 309,108 +0.59(+1.12%)
Mar 19, 2021 52.28 53.28 52.01 53.02 890,869 +0.72(+1.37%)
Mar 18, 2021 51.94 52.72 50.99 52.31 242,023 +0.03(+0.06%)
Mar 17, 2021 51.29 52.42 50.76 52.27 336,163 +1.06(+2.07%)
Mar 16, 2021 51.90 52.11 50.65 51.21 288,731 -1.19(-2.28%)
Mar 15, 2021 53.09 53.83 51.71 52.41 276,861 -0.64(-1.21%)
Mar 12, 2021 51.23 53.29 50.73 53.05 412,824 +2.02(+3.95%)
Mar 11, 2021 50.35 51.04 49.48 51.03 381,793 +0.74(+1.47%)
Mar 10, 2021 49.42 50.71 48.97 50.29 316,804 +0.98(+1.98%)
Mar 09, 2021 49.10 49.60 48.20 49.32 336,338 +0.53(+1.08%)
Mar 08, 2021 47.43 49.55 47.19 48.79 458,890 +1.32(+2.78%)
Mar 05, 2021 46.79 47.94 46.38 47.47 584,409 +0.68(+1.46%)
Mar 04, 2021 47.19 48.16 46.20 46.79 503,842 -0.06(-0.14%)
Mar 03, 2021 47.64 48.20 46.59 46.85 420,349 -0.76(-1.59%)
Mar 02, 2021 48.99 49.29 47.53 47.61 413,255 -1.45(-2.95%)
Mar 01, 2021 49.19 50.00 48.14 49.06 666,355 +0.38(+0.79%)
Feb 26, 2021 48.49 49.77 47.25 48.68 755,317 +0.31(+0.64%)
Feb 25, 2021 49.65 52.80 48.01 48.37 1,201,976 -2.21(-4.37%)
Feb 24, 2021 47.69 50.73 47.55 50.58 756,871 +2.80(+5.86%)
Feb 23, 2021 47.25 48.35 46.72 47.78 418,834 +0.11(+0.22%)
Feb 22, 2021 48.16 48.16 46.41 47.68 350,382 -0.72(-1.50%)
Feb 19, 2021 48.85 49.16 48.13 48.40 437,722 -0.37(-0.77%)
Feb 18, 2021 49.41 50.24 48.57 48.77 361,974 -0.65(-1.32%)
Feb 17, 2021 48.85 49.49 48.18 49.42 424,838 +0.64(+1.32%)
Feb 16, 2021 50.62 50.70 48.48 48.78 352,634 -2.03(-3.99%)
Feb 12, 2021 50.94 51.07 50.58 50.81 186,769 -0.16(-0.32%)
Feb 11, 2021 50.58 51.48 49.99 50.97 318,260 +0.36(+0.71%)
Feb 10, 2021 50.41 51.04 50.34 50.61 364,503 +0.24(+0.47%)
Feb 09, 2021 50.44 50.67 49.58 50.38 220,384 +0.33(+0.65%)
Feb 08, 2021 49.68 50.46 48.72 50.05 220,258 +0.40(+0.80%)
Feb 05, 2021 49.69 49.78 48.86 49.65 183,818 +0.35(+0.71%)
Feb 04, 2021 48.39 49.43 47.97 49.30 315,834 +0.90(+1.87%)
Feb 03, 2021 48.81 49.54 47.92 48.40 403,493 +0.50(+1.04%)
Feb 02, 2021 47.63 48.23 47.22 47.90 392,434 +0.72(+1.52%)
Feb 01, 2021 47.03 47.46 45.94 47.19 347,206 +0.87(+1.88%)
Jan 29, 2021 46.76 47.23 45.85 46.32 382,884 -0.87(-1.84%)
Jan 28, 2021 48.17 48.54 46.68 47.19 494,179 -0.75(-1.56%)
Jan 27, 2021 49.99 50.17 47.84 47.94 465,404 -2.34(-4.66%)
Jan 26, 2021 50.44 50.86 49.24 50.28 297,856 -0.02(-0.03%)
Jan 25, 2021 49.32 50.38 48.95 50.29 272,596 +0.63(+1.26%)
Jan 22, 2021 48.09 49.74 47.98 49.67 341,325 +1.26(+2.60%)
Jan 21, 2021 49.79 49.79 47.94 48.41 334,893 -1.11(-2.25%)
Jan 20, 2021 48.81 49.68 48.51 49.52 314,040 +0.69(+1.42%)
Jan 19, 2021 48.67 49.51 48.16 48.83 381,150 +0.41(+0.84%)
Jan 15, 2021 48.98 49.29 48.20 48.42 277,757 -0.66(-1.34%)
Jan 14, 2021 48.59 49.43 47.82 49.08 271,652 +0.71(+1.46%)
Jan 13, 2021 48.96 49.16 48.19 48.38 214,825 -0.35(-0.72%)
Jan 12, 2021 47.60 48.79 46.84 48.72 523,590 +0.96(+2.01%)
Jan 11, 2021 47.98 48.79 47.09 47.77 376,547 -0.51(-1.06%)
Jan 08, 2021 48.70 49.49 47.85 48.28 337,636 -0.49(-1.00%)
Jan 07, 2021 48.74 49.48 48.01 48.77 256,996 -0.17(-0.35%)
Jan 06, 2021 46.85 49.04 45.98 48.94 590,083 +2.36(+5.06%)
Jan 05, 2021 48.49 48.70 46.52 46.58 335,755 -1.87(-3.86%)
Jan 04, 2021 48.69 49.09 47.93 48.45 695,813 -0.24(-0.50%)
Dec 31, 2020 48.69 48.69 48.69 327,701 +0.83(+1.73%)
Dec 30, 2020 48.51 49.48 47.85 47.86 327,701 -0.70(-1.44%)
Dec 29, 2020 49.91 50.38 47.87 48.56 431,924 -1.04(-2.10%)
Dec 28, 2020 48.64 49.94 48.39 49.60 372,060 +1.16(+2.40%)
Dec 24, 2020 47.87 48.55 47.22 48.44 441,534 +0.85(+1.78%)
Dec 23, 2020 50.77 50.99 47.59 47.59 801,467 -2.81(-5.57%)
Dec 22, 2020 48.85 50.51 48.59 50.40 591,567 +1.55(+3.18%)
Dec 21, 2020 49.10 49.20 47.90 48.85 306,739 -0.68(-1.36%)
Dec 18, 2020 49.58 50.19 49.07 49.52 1,553,177 +0.21(+0.43%)
Dec 17, 2020 48.71 49.48 48.43 49.31 400,810 +0.13(+0.26%)
Dec 16, 2020 49.77 50.36 48.85 49.18 572,835 -0.22(-0.44%)
Dec 15, 2020 48.53 49.46 47.82 49.40 474,476 +1.15(+2.39%)
Dec 14, 2020 47.90 48.85 47.43 48.24 420,978 +0.73(+1.54%)
Dec 11, 2020 47.52 47.76 46.16 47.51 330,136 -0.33(-0.68%)
Dec 10, 2020 48.09 48.57 47.34 47.84 502,695 -0.15(-0.32%)
Dec 09, 2020 47.07 48.15 46.20 47.99 518,229 +1.41(+3.02%)
Dec 08, 2020 46.71 47.05 46.24 46.59 372,626 -0.21(-0.45%)
Dec 07, 2020 46.98 47.50 46.67 46.80 339,694 -0.59(-1.25%)
Dec 04, 2020 47.54 47.87 46.76 47.39 318,701 +0.11(+0.24%)
Dec 03, 2020 46.18 47.46 46.11 47.28 431,797 +0.87(+1.88%)
Dec 02, 2020 46.88 47.33 45.94 46.41 411,654 -0.73(-1.55%)
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.