Indicators

Cogent Comm Hlds (NQ: CCOI )

64.18 -1.81 (-2.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	49.99	51.31	48.71	50.18	732,710	+0.32(+0.64%)
Feb 25, 2021	51.18	54.43	49.49	49.86	1,166,000	-2.28(-4.37%)
Feb 24, 2021	49.16	52.30	49.01	52.14	734,217	+2.88(+5.86%)
Feb 23, 2021	48.71	49.84	48.16	49.26	406,298	+0.11(+0.22%)
Feb 22, 2021	49.64	49.64	47.84	49.15	339,894	-0.75(-1.50%)
Feb 19, 2021	50.36	50.68	49.62	49.89	424,621	-0.39(-0.77%)
Feb 18, 2021	50.93	51.79	50.07	50.28	351,140	-0.67(-1.32%)
Feb 17, 2021	50.36	51.02	49.67	50.95	412,122	+0.66(+1.32%)
Feb 16, 2021	52.18	52.26	49.97	50.29	342,080	-2.09(-3.99%)
Feb 12, 2021	52.51	52.65	52.14	52.37	181,179	-0.17(-0.32%)
Feb 11, 2021	52.14	53.07	51.53	52.54	308,734	+0.37(+0.71%)
Feb 10, 2021	51.96	52.62	51.90	52.17	353,593	+0.24(+0.47%)
Feb 09, 2021	52.00	52.23	51.11	51.93	213,788	+0.34(+0.65%)
Feb 08, 2021	51.21	52.01	50.23	51.59	213,665	+0.41(+0.80%)
Feb 05, 2021	51.23	51.32	50.37	51.18	178,317	+0.36(+0.71%)
Feb 04, 2021	49.88	50.96	49.45	50.82	306,380	+0.93(+1.87%)
Feb 03, 2021	50.31	51.07	49.40	49.89	391,416	+0.51(+1.04%)
Feb 02, 2021	49.10	49.72	48.67	49.38	380,688	+0.74(+1.52%)

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.