Indicators

Cogent Comm Hlds (NQ: CCOI )

58.73 -1.09 (-1.81%)

Streaming Delayed Price Updated: 9:59 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	62.18	62.83	61.99	62.76	248,133	+0.45(+0.72%)
Jan 30, 2023	62.16	63.15	62.03	62.31	177,110	+0.05(+0.07%)
Jan 27, 2023	62.38	62.52	61.67	62.27	171,441	-0.02(-0.03%)
Jan 26, 2023	61.64	62.37	61.22	62.28	229,234	+0.88(+1.43%)
Jan 25, 2023	60.99	61.57	60.66	61.41	191,714	+0.41(+0.68%)
Jan 24, 2023	61.10	61.68	60.85	60.99	185,950	+0.00(+0.00%)
Jan 23, 2023	61.93	62.74	60.97	60.99	225,298	-0.93(-1.51%)
Jan 20, 2023	60.76	62.00	60.03	61.93	261,183	+1.38(+2.28%)
Jan 19, 2023	60.65	60.77	59.50	60.55	393,540	-0.27(-0.44%)
Jan 18, 2023	60.41	60.96	60.19	60.81	443,320	+0.30(+0.50%)
Jan 17, 2023	59.91	60.80	59.27	60.51	357,100	+0.84(+1.41%)
Jan 13, 2023	58.85	60.01	58.85	59.67	428,682	+0.76(+1.29%)
Jan 12, 2023	58.37	59.24	58.27	58.91	397,462	+0.83(+1.43%)
Jan 11, 2023	56.56	58.07	56.52	58.07	320,005	+1.79(+3.19%)
Jan 10, 2023	55.95	56.32	55.39	56.28	264,240	+0.59(+1.05%)
Jan 09, 2023	55.68	56.33	55.37	55.69	331,157	-0.02(-0.03%)
Jan 06, 2023	54.09	55.78	53.70	55.71	310,632	+2.15(+4.02%)
Jan 05, 2023	53.42	53.95	52.98	53.56	195,847	+0.18(+0.34%)
Jan 04, 2023	53.34	53.95	52.90	53.38	289,884	+0.53(+1.00%)

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.