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 (%)
Jan 29, 2021	47.40	47.87	46.47	46.94	377,769	-0.88(-1.84%)
Jan 28, 2021	48.82	49.19	47.31	47.83	487,577	-0.76(-1.56%)
Jan 27, 2021	50.66	50.85	48.49	48.58	459,188	-2.37(-4.66%)
Jan 26, 2021	51.12	51.54	49.90	50.96	293,878	-0.02(-0.03%)
Jan 25, 2021	49.99	51.06	49.62	50.98	268,955	+0.63(+1.26%)
Jan 22, 2021	48.74	50.41	48.63	50.34	336,766	+1.28(+2.60%)
Jan 21, 2021	50.46	50.46	48.59	49.06	330,420	-1.13(-2.25%)
Jan 20, 2021	49.48	50.36	49.16	50.19	309,845	+0.70(+1.42%)
Jan 19, 2021	49.33	50.18	48.81	49.49	376,059	+0.41(+0.84%)
Jan 15, 2021	49.64	49.96	48.85	49.08	274,046	-0.67(-1.34%)
Jan 14, 2021	49.24	50.10	48.47	49.75	268,023	+0.72(+1.46%)
Jan 13, 2021	49.62	49.82	48.84	49.03	211,956	-0.35(-0.72%)
Jan 12, 2021	48.25	49.45	47.47	49.38	516,596	+0.97(+2.01%)
Jan 11, 2021	48.63	49.45	47.72	48.41	371,517	-0.52(-1.06%)
Jan 08, 2021	49.36	50.16	48.50	48.93	333,126	-0.49(-1.00%)
Jan 07, 2021	49.40	50.15	48.66	49.43	253,563	-0.17(-0.35%)
Jan 06, 2021	47.49	49.71	46.60	49.60	582,201	+2.39(+5.06%)
Jan 05, 2021	49.15	49.36	47.15	47.21	331,270	-1.90(-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.