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 (%)
Nov 29, 2019	50.30	50.59	50.17	50.47	107,295	-0.10(-0.19%)
Nov 27, 2019	50.38	50.77	50.13	50.57	168,270	+0.44(+0.88%)
Nov 26, 2019	50.66	51.13	49.93	50.13	345,675	-0.57(-1.13%)
Nov 25, 2019	49.86	50.84	49.64	50.70	229,503	+1.05(+2.11%)
Nov 22, 2019	50.44	50.66	49.56	49.65	286,991	-0.72(-1.42%)
Nov 21, 2019	50.37	50.58	49.96	50.37	277,823	+0.19(+0.39%)
Nov 20, 2019	50.62	50.88	49.67	50.18	265,727	-0.45(-0.88%)
Nov 19, 2019	50.54	51.08	50.34	50.62	218,702	+0.14(+0.28%)
Nov 18, 2019	50.16	50.71	49.95	50.48	210,074	+0.22(+0.44%)
Nov 15, 2019	50.30	50.61	50.05	50.25	422,801	+0.20(+0.40%)
Nov 14, 2019	49.98	50.12	49.44	50.06	204,447	-0.01(-0.02%)
Nov 13, 2019	51.40	51.47	49.00	50.06	345,683	-1.67(-3.22%)
Nov 12, 2019	51.10	51.74	50.84	51.73	429,153	+0.52(+1.01%)
Nov 11, 2019	49.54	51.37	49.54	51.21	423,164	+1.51(+3.03%)
Nov 08, 2019	48.67	49.94	48.56	49.70	585,021	+1.22(+2.52%)
Nov 07, 2019	47.90	50.10	47.09	48.49	612,126	+2.69(+5.86%)
Nov 06, 2019	45.87	46.65	45.40	45.80	260,268	-0.16(-0.34%)
Nov 05, 2019	46.56	46.95	45.90	45.95	170,141	-0.47(-1.02%)
Nov 04, 2019	46.34	46.52	46.11	46.43	227,976	+0.41(+0.88%)

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.