Indicators

Cogent Comm Hlds (NQ: CCOI )

59.55 +0.11 (+0.19%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.68	61.19	57.72	58.82	687,512	-2.42(-3.95%)
Feb 27, 2020	55.79	63.16	52.17	61.24	582,252	+0.85(+1.41%)
Feb 26, 2020	59.72	60.58	59.50	60.38	325,453	+0.78(+1.31%)
Feb 25, 2020	60.05	60.60	58.38	59.60	378,315	-0.30(-0.50%)
Feb 24, 2020	58.63	60.55	58.63	59.90	339,573	-1.21(-1.98%)
Feb 21, 2020	61.63	61.63	60.53	61.11	314,401	-0.67(-1.08%)
Feb 20, 2020	61.25	61.87	60.52	61.78	256,211	+0.31(+0.50%)
Feb 19, 2020	61.52	62.39	61.31	61.47	211,953	+0.26(+0.42%)
Feb 18, 2020	61.83	62.04	60.86	61.21	233,692	-0.65(-1.05%)
Feb 14, 2020	61.28	62.08	61.20	61.87	214,979	+0.66(+1.08%)
Feb 13, 2020	60.26	61.33	60.06	61.21	188,828	+0.60(+1.00%)
Feb 12, 2020	60.51	60.70	59.78	60.60	315,076	+0.14(+0.23%)
Feb 11, 2020	60.51	60.91	59.69	60.46	244,108	+0.18(+0.29%)
Feb 10, 2020	61.10	61.71	60.02	60.29	237,803	-0.81(-1.33%)
Feb 07, 2020	60.13	61.12	59.85	61.10	336,619	+0.89(+1.49%)
Feb 06, 2020	59.94	60.88	59.10	60.21	430,643	+2.34(+4.05%)
Feb 05, 2020	58.24	58.27	57.13	57.86	247,596	+0.03(+0.06%)
Feb 04, 2020	56.43	58.43	56.43	57.83	203,932	+0.92(+1.61%)

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.