Indicators

Cogent Comm Hlds (NQ: CCOI )

58.88 -0.94 (-1.56%)

Streaming Delayed Price Updated: 1:29 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.09			54.84	335,472	+0.09(+0.16%)
Jan 28, 2022	53.32	54.86	52.37	54.76	241,732	+1.90(+3.59%)
Jan 27, 2022	54.21	54.81	52.60	52.86	185,756	-1.16(-2.15%)
Jan 26, 2022	55.21	55.44	53.79	54.03	357,952	-0.84(-1.54%)
Jan 25, 2022	54.96	55.97	54.52	54.87	312,616	-0.27(-0.48%)
Jan 24, 2022	52.00	55.22	51.96	55.14	543,061	+2.55(+4.85%)
Jan 21, 2022	52.54	54.23	52.54	52.59	299,415	-0.39(-0.73%)
Jan 20, 2022	53.94	54.40	52.88	52.97	286,325	-0.49(-0.92%)
Jan 19, 2022	54.06	55.12	53.34	53.46	187,192	-0.48(-0.89%)
Jan 18, 2022	55.09	55.42	53.76	53.95	285,112	-1.22(-2.22%)
Jan 14, 2022				55.17	0	-0.81(-1.45%)
Jan 13, 2022	56.36	56.67	55.49	55.98	376,808	+0.03(+0.06%)
Jan 12, 2022	55.64	56.68	55.24	55.95	432,123	-1.26(-2.20%)
Jan 11, 2022	56.14	57.43	55.82	57.21	423,679	-1.84(-3.11%)
Jan 10, 2022	59.58	59.88	58.50	59.04	174,016	-0.56(-0.94%)
Jan 07, 2022	59.60	60.30	59.50	59.60	232,545	+0.02(+0.03%)
Jan 06, 2022	59.46	59.95	58.97	59.59	243,470	+0.12(+0.20%)
Jan 05, 2022	62.85	62.84	59.30	59.47	237,223	-2.61(-4.21%)
Jan 04, 2022	62.66	63.87	60.82	62.08	437,461	-0.58(-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.