Indicators

Cogent Comm Hlds (NQ: CCOI )

63.65 +0.58 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.98			55.75	330,003	+0.09(+0.16%)
Jan 28, 2022	54.20	55.77	53.24	55.67	237,791	+1.93(+3.59%)
Jan 27, 2022	55.11	55.72	53.47	53.74	182,728	-1.18(-2.15%)
Jan 26, 2022	56.12	56.36	54.68	54.92	352,116	-0.86(-1.54%)
Jan 25, 2022	55.87	56.90	55.42	55.78	307,520	-0.27(-0.48%)
Jan 24, 2022	52.86	56.13	52.83	56.05	534,209	+2.59(+4.85%)
Jan 21, 2022	53.41	55.13	53.41	53.46	294,534	-0.39(-0.73%)
Jan 20, 2022	54.83	55.31	53.76	53.85	281,658	-0.50(-0.92%)
Jan 19, 2022	54.96	56.03	54.22	54.35	184,141	-0.49(-0.89%)
Jan 18, 2022	56.01	56.34	54.65	54.84	280,464	-1.24(-2.22%)
Jan 14, 2022				56.09	0	-0.82(-1.45%)
Jan 13, 2022	57.30	57.61	56.41	56.91	370,665	+0.04(+0.06%)
Jan 12, 2022	56.56	57.62	56.16	56.88	425,078	-1.28(-2.20%)
Jan 11, 2022	57.07	58.38	56.74	58.15	416,772	-1.87(-3.11%)
Jan 10, 2022	60.57	60.87	59.47	60.02	171,179	-0.57(-0.94%)
Jan 07, 2022	60.59	61.30	60.49	60.59	228,754	+0.02(+0.03%)
Jan 06, 2022	60.44	60.94	59.95	60.57	239,501	+0.12(+0.20%)
Jan 05, 2022	63.89	63.88	60.29	60.45	233,356	-2.66(-4.21%)
Jan 04, 2022	63.69	64.93	61.83	63.11	430,330	-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.