Indicators

Cogent Comm Hlds (NQ: CCOI )

59.14 +0.65 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.90	48.20	46.75	47.93	611,044	+0.64(+1.36%)
Nov 27, 2020	47.21	47.48	46.68	47.28	121,192	+0.45(+0.97%)
Nov 25, 2020	47.55	47.68	46.43	46.83	376,435	-0.40(-0.86%)
Nov 24, 2020	47.83	48.43	46.70	47.23	739,023	-0.18(-0.38%)
Nov 23, 2020	47.89	48.39	46.97	47.41	454,146	-0.02(-0.03%)
Nov 20, 2020	47.65	48.02	47.21	47.43	372,189	-0.68(-1.40%)
Nov 19, 2020	47.92	48.35	47.33	48.11	353,985	+0.35(+0.74%)
Nov 18, 2020	49.44	49.84	47.71	47.75	351,470	-1.51(-3.07%)
Nov 17, 2020	50.57	50.59	49.00	49.27	516,533	-1.25(-2.47%)
Nov 16, 2020	50.33	51.08	49.69	50.51	1,114,295	+0.74(+1.49%)
Nov 13, 2020	48.14	49.96	47.87	49.77	508,075	+1.62(+3.36%)
Nov 12, 2020	48.40	48.90	47.26	48.15	510,087	-0.02(-0.05%)
Nov 11, 2020	47.95	48.48	46.52	48.18	403,989	+0.24(+0.51%)
Nov 10, 2020	47.68	49.16	47.14	47.93	687,629	+0.28(+0.58%)
Nov 09, 2020	45.58	48.48	44.80	47.65	1,397,580	+3.62(+8.23%)
Nov 06, 2020	45.02	45.11	43.31	44.03	799,333	-0.77(-1.73%)
Nov 05, 2020	46.69	47.61	44.81	44.81	873,338	-1.83(-3.93%)
Nov 04, 2020	47.01	47.79	46.32	46.64	422,473	-0.48(-1.02%)
Nov 03, 2020	45.51	47.42	45.51	47.12	571,115	+1.69(+3.73%)

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.