Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.23	56.25	54.87	55.57	572,111	-0.53(-0.94%)
Feb 25, 2022	52.59	56.12	52.59	56.09	675,960	+3.08(+5.80%)
Feb 24, 2022	53.24	53.37	50.16	53.02	726,864	-0.11(-0.20%)
Feb 23, 2022	55.03	55.45	52.86	53.12	410,552	-1.59(-2.90%)
Feb 22, 2022	55.68	55.81	54.59	54.71	363,141	-0.87(-1.56%)
Feb 18, 2022				55.58	0	-0.83(-1.48%)
Feb 17, 2022	56.98	57.19	56.30	56.41	253,397	-1.06(-1.85%)
Feb 16, 2022	57.31	57.63	56.34	57.47	205,934	-0.12(-0.21%)
Feb 15, 2022	57.69	58.26	57.24	57.59	176,657	+0.60(+1.05%)
Feb 14, 2022	56.99	57.43	55.93	57.00	452,772	+0.04(+0.06%)
Feb 11, 2022	58.05	58.86	56.75	56.96	332,615	-1.16(-1.99%)
Feb 10, 2022	58.58	59.80	57.92	58.12	497,099	+0.58(+1.01%)
Feb 09, 2022	56.22	57.59	55.75	57.54	388,495	+1.82(+3.27%)
Feb 08, 2022	55.64	55.82	55.31	55.72	138,110	+0.12(+0.22%)
Feb 07, 2022	55.04	55.74	54.47	55.60	218,512	+0.74(+1.36%)
Feb 04, 2022	54.51	55.20	54.12	54.85	170,810	+0.05(+0.10%)
Feb 03, 2022	56.00		54.49	54.80	219,020	-1.24(-2.22%)
Feb 02, 2022	57.50	57.61	55.58	56.04	292,280	-0.92(-1.62%)

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.