Indicators

Cogent Comm Hlds (NQ: CCOI )

58.92 +0.43 (+0.74%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.06			54.82	335,641	+0.09(+0.16%)
Jan 28, 2022	53.29	54.83	52.34	54.73	241,854	+1.90(+3.59%)
Jan 27, 2022	54.19	54.78	52.58	52.83	185,850	-1.16(-2.15%)
Jan 26, 2022	55.18	55.41	53.77	54.00	358,132	-0.84(-1.54%)
Jan 25, 2022	54.93	55.95	54.49	54.84	312,774	-0.27(-0.48%)
Jan 24, 2022	51.97	55.19	51.94	55.11	543,335	+2.55(+4.85%)
Jan 21, 2022	52.52	54.20	52.52	52.56	299,566	-0.39(-0.73%)
Jan 20, 2022	53.91	54.38	52.86	52.95	286,470	-0.49(-0.92%)
Jan 19, 2022	54.03	55.09	53.31	53.44	187,287	-0.48(-0.90%)
Jan 18, 2022	55.07	55.39	53.73	53.92	285,256	-1.22(-2.22%)
Jan 14, 2022				55.14	0	-0.81(-1.45%)
Jan 13, 2022	56.33	56.64	55.46	55.95	376,998	+0.03(+0.06%)
Jan 12, 2022	55.61	56.65	55.21	55.92	432,341	-1.26(-2.20%)
Jan 11, 2022	56.11	57.40	55.79	57.18	423,893	-1.84(-3.11%)
Jan 10, 2022	59.55	59.84	58.47	59.01	174,103	-0.56(-0.94%)
Jan 07, 2022	59.57	60.27	59.47	59.57	232,662	+0.02(+0.03%)
Jan 06, 2022	59.43	59.92	58.94	59.56	243,592	+0.12(+0.20%)
Jan 05, 2022	62.81	62.81	59.27	59.44	237,342	-2.61(-4.21%)
Jan 04, 2022	62.62	63.84	60.79	62.05	437,682	-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.