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 (%)
Feb 28, 2022	54.30	55.31	53.95	54.64	581,885	-0.52(-0.94%)
Feb 25, 2022	51.71	55.18	51.71	55.15	687,509	+3.02(+5.80%)
Feb 24, 2022	52.34	52.47	49.32	52.13	739,283	-0.10(-0.20%)
Feb 23, 2022	54.10	54.52	51.97	52.23	417,566	-1.56(-2.90%)
Feb 22, 2022	54.75	54.87	53.67	53.79	369,345	-0.85(-1.56%)
Feb 18, 2022				54.64	0	-0.82(-1.48%)
Feb 17, 2022	56.02	56.23	55.35	55.46	257,726	-1.04(-1.85%)
Feb 16, 2022	56.35	56.66	55.39	56.51	209,452	-0.12(-0.21%)
Feb 15, 2022	56.72	57.28	56.28	56.63	179,676	+0.59(+1.05%)
Feb 14, 2022	56.03	56.46	54.99	56.04	460,507	+0.03(+0.06%)
Feb 11, 2022	57.07	57.87	55.79	56.01	338,297	-1.14(-1.99%)
Feb 10, 2022	57.59	58.80	56.95	57.14	505,592	+0.57(+1.01%)
Feb 09, 2022	55.27	56.62	54.82	56.57	395,132	+1.79(+3.27%)
Feb 08, 2022	54.70	54.89	54.39	54.78	140,470	+0.12(+0.22%)
Feb 07, 2022	54.12	54.80	53.56	54.66	222,245	+0.73(+1.36%)
Feb 04, 2022	53.59	54.27	53.21	53.93	173,728	+0.05(+0.10%)
Feb 03, 2022	55.06		53.58	53.88	222,762	-1.22(-2.22%)
Feb 02, 2022	56.53	56.64	54.64	55.10	297,273	-0.90(-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.