Indicators

Cogent Comm Hlds (NQ: CCOI )

58.49 -0.36 (-0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	63.94	64.38	63.45	64.27	471,236	+0.51(+0.80%)
Mar 27, 2024	62.44	64.06	62.29	63.75	359,467	+1.89(+3.05%)
Mar 26, 2024	62.32	62.63	61.55	61.86	282,133	-0.03(-0.05%)
Mar 25, 2024	62.07	62.42	61.45	61.89	246,682	+0.24(+0.38%)
Mar 22, 2024	62.00	62.36	60.94	61.66	421,185	-0.02(-0.03%)
Mar 21, 2024	61.97	63.10	61.31	61.68	531,648	-0.14(-0.22%)
Mar 20, 2024	60.75	61.98	60.58	61.82	550,239	+0.89(+1.45%)
Mar 19, 2024	62.20	62.27	60.83	60.93	627,429	-1.63(-2.61%)
Mar 18, 2024	63.94	64.13	62.49	62.56	582,869	-1.31(-2.05%)
Mar 15, 2024	63.11	64.19	62.46	63.87	1,398,687	+0.72(+1.14%)
Mar 14, 2024	64.76	64.82	62.80	63.15	664,880	-2.09(-3.20%)
Mar 13, 2024	66.33	66.81	64.97	65.24	598,724	-1.20(-1.81%)
Mar 12, 2024	66.39	67.47	65.22	66.45	756,867	+0.21(+0.32%)
Mar 11, 2024	65.79	66.75	65.01	66.23	811,786	+0.47(+0.71%)
Mar 08, 2024	66.04	66.59	64.86	65.77	769,838	-0.15(-0.22%)
Mar 07, 2024	68.75	68.75	65.61	65.91	915,705	-3.60(-5.18%)
Mar 06, 2024	71.32	71.89	68.73	69.51	501,289	-1.27(-1.79%)
Mar 05, 2024	68.78	71.53	68.58	70.78	688,832	+1.74(+2.51%)
Mar 04, 2024	75.39	75.81	68.90	69.04	1,077,602	-7.12(-9.34%)

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.