Indicators

Cogent Comm Hlds (NQ: CCOI )

65.79 +0.86 (+1.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	65.15	65.95	65.09	65.79	283,862	+0.86(+1.32%)
Apr 25, 2024	64.43	65.14	64.43	64.93	386,717	-0.03(-0.05%)
Apr 24, 2024	64.37	65.07	63.88	64.96	294,615	+0.64(+1.00%)
Apr 23, 2024	64.74	65.59	64.27	64.32	337,423	-0.19(-0.29%)
Apr 22, 2024	63.99	64.85	62.98	64.51	353,522	+1.22(+1.93%)
Apr 19, 2024	62.92	63.98	62.92	63.29	320,994	+0.16(+0.25%)
Apr 18, 2024	61.96	63.33	61.80	63.13	411,917	+1.18(+1.90%)
Apr 17, 2024	62.95	63.13	61.64	61.95	416,090	-1.00(-1.59%)
Apr 16, 2024	62.88	63.27	61.65	62.95	402,428	-0.08(-0.13%)
Apr 15, 2024	63.00	63.83	62.59	63.03	355,248	+0.03(+0.05%)
Apr 12, 2024	65.01	65.13	62.90	63.00	607,401	-2.29(-3.51%)
Apr 11, 2024	64.57	65.43	64.49	65.29	448,717	+0.72(+1.12%)
Apr 10, 2024	64.27	64.74	63.62	64.57	538,911	-0.29(-0.45%)
Apr 09, 2024	64.76	64.98	64.30	64.86	316,515	+0.52(+0.81%)
Apr 08, 2024	63.76	64.68	63.55	64.34	414,421	+1.01(+1.59%)
Apr 05, 2024	63.61	64.21	63.06	63.33	531,308	-0.37(-0.58%)
Apr 04, 2024	63.77	64.63	63.63	63.70	486,746	+0.00(+0.00%)
Apr 03, 2024	62.94	63.77	62.46	63.70	399,138	+0.76(+1.21%)
Apr 02, 2024	63.91	64.25	62.46	62.94	613,122	-1.23(-1.92%)

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.