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 (%)
Jul 29, 2022	56.55	56.70	56.09	56.63	164,512	+0.17(+0.30%)
Jul 28, 2022	55.97	56.62	55.55	56.46	137,913	+0.56(+1.00%)
Jul 27, 2022	54.74	56.07	54.74	55.91	231,042	+0.88(+1.60%)
Jul 26, 2022	55.41	55.55	55.01	55.03	153,907	-0.54(-0.97%)
Jul 25, 2022	55.03	55.88	54.81	55.57	229,432	+0.59(+1.07%)
Jul 22, 2022	55.39	55.67	54.31	54.98	189,142	-0.44(-0.80%)
Jul 21, 2022	54.82	55.51	53.93	55.43	204,962	+0.44(+0.81%)
Jul 20, 2022	54.31	55.34	54.14	54.98	211,667	+0.44(+0.81%)
Jul 19, 2022	54.10	55.12	53.87	54.54	241,316	+0.81(+1.50%)
Jul 18, 2022	54.24	54.24	53.44	53.73	201,388	-0.05(-0.10%)
Jul 15, 2022	54.10	54.66	53.22	53.78	295,427	+0.28(+0.51%)
Jul 14, 2022	52.68	53.86	52.25	53.51	262,614	+0.28(+0.52%)
Jul 13, 2022	53.27	53.92	52.84	53.23	212,993	-0.15(-0.28%)
Jul 12, 2022	53.78	54.02	52.45	53.39	346,659	-0.15(-0.28%)
Jul 11, 2022	53.75	54.04	52.92	53.54	223,576	-0.25(-0.46%)
Jul 08, 2022	53.97	54.21	53.08	53.78	190,316	-0.50(-0.92%)
Jul 07, 2022	54.39	54.67	53.75	54.28	283,409	-0.13(-0.24%)
Jul 06, 2022	55.23	55.23	54.23	54.41	232,029	-0.66(-1.19%)
Jul 05, 2022	54.32	55.15	53.62	55.07	286,209	+0.31(+0.57%)

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.