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 (%)
Jan 31, 2022	54.95			55.73	330,170	+0.09(+0.16%)
Jan 28, 2022	54.17	55.74	53.21	55.64	237,911	+1.93(+3.59%)
Jan 27, 2022	55.09	55.69	53.45	53.71	182,821	-1.18(-2.15%)
Jan 26, 2022	56.09	56.33	54.66	54.89	352,294	-0.86(-1.54%)
Jan 25, 2022	55.84	56.87	55.39	55.75	307,675	-0.27(-0.48%)
Jan 24, 2022	52.83	56.10	52.80	56.02	534,478	+2.59(+4.85%)
Jan 21, 2022	53.39	55.10	53.39	53.43	294,683	-0.39(-0.73%)
Jan 20, 2022	54.81	55.28	53.73	53.82	281,800	-0.50(-0.92%)
Jan 19, 2022	54.93	56.01	54.19	54.32	184,234	-0.49(-0.90%)
Jan 18, 2022	55.98	56.31	54.62	54.81	280,606	-1.24(-2.22%)
Jan 14, 2022				56.06	0	-0.82(-1.45%)
Jan 13, 2022	57.27	57.58	56.38	56.88	370,852	+0.04(+0.06%)
Jan 12, 2022	56.53	57.59	56.13	56.85	425,293	-1.28(-2.20%)
Jan 11, 2022	57.04	58.35	56.72	58.13	416,983	-1.87(-3.11%)
Jan 10, 2022	60.53	60.84	59.44	59.99	171,265	-0.57(-0.94%)
Jan 07, 2022	60.56	61.27	60.46	60.56	228,870	+0.02(+0.03%)
Jan 06, 2022	60.41	60.91	59.92	60.54	239,621	+0.12(+0.20%)
Jan 05, 2022	63.85	63.85	60.26	60.42	233,473	-2.65(-4.21%)
Jan 04, 2022	63.66	64.90	61.80	63.08	430,547	-0.59(-0.92%)

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.