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 (%)
Feb 28, 2022	54.33	55.34	53.97	54.66	581,592	-0.52(-0.94%)
Feb 25, 2022	51.73	55.21	51.73	55.18	687,162	+3.03(+5.80%)
Feb 24, 2022	52.37	52.50	49.34	52.15	738,910	-0.10(-0.20%)
Feb 23, 2022	54.13	54.55	52.00	52.26	417,356	-1.56(-2.90%)
Feb 22, 2022	54.78	54.90	53.70	53.82	369,159	-0.85(-1.56%)
Feb 18, 2022				54.67	0	-0.82(-1.48%)
Feb 17, 2022	56.05	56.26	55.38	55.49	257,596	-1.04(-1.85%)
Feb 16, 2022	56.38	56.69	55.42	56.53	209,346	-0.12(-0.21%)
Feb 15, 2022	56.75	57.31	56.31	56.65	179,585	+0.59(+1.05%)
Feb 14, 2022	56.06	56.49	55.02	56.07	460,275	+0.03(+0.06%)
Feb 11, 2022	57.10	57.90	55.82	56.03	338,127	-1.14(-1.99%)
Feb 10, 2022	57.62	58.83	56.98	57.17	505,337	+0.57(+1.01%)
Feb 09, 2022	55.30	56.65	54.84	56.60	394,933	+1.79(+3.27%)
Feb 08, 2022	54.73	54.91	54.41	54.81	140,399	+0.12(+0.22%)
Feb 07, 2022	54.15	54.83	53.59	54.69	222,133	+0.73(+1.36%)
Feb 04, 2022	53.62	54.30	53.24	53.96	173,641	+0.05(+0.10%)
Feb 03, 2022	55.09		53.60	53.90	222,649	-1.22(-2.22%)
Feb 02, 2022	56.56	56.67	54.67	55.13	297,123	-0.91(-1.62%)

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.