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 31, 2023	57.79	57.95	57.28	57.72	393,799	-0.14(-0.24%)
Jul 28, 2023	58.21	58.40	57.85	57.86	538,164	+0.16(+0.28%)
Jul 27, 2023	56.97	58.10	56.33	57.70	452,222	+0.61(+1.07%)
Jul 26, 2023	57.51	57.76	56.93	57.09	283,113	-0.36(-0.62%)
Jul 25, 2023	58.50	58.50	56.87	57.45	458,385	-1.00(-1.71%)
Jul 24, 2023	58.49	59.04	58.25	58.45	328,413	-0.25(-0.42%)
Jul 21, 2023	58.78	58.95	58.25	58.69	357,894	-0.08(-0.14%)
Jul 20, 2023	59.97	59.97	58.51	58.78	315,345	-1.36(-2.26%)
Jul 19, 2023	59.55	60.73	59.55	60.13	410,553	+0.88(+1.48%)
Jul 18, 2023	59.71	59.96	58.78	59.26	678,531	-0.50(-0.84%)
Jul 17, 2023	59.75	60.56	59.16	59.76	423,050	+0.00(+0.00%)
Jul 14, 2023	61.66	61.66	59.62	59.76	377,460	-1.80(-2.92%)
Jul 13, 2023	61.16	61.71	60.69	61.56	376,802	+0.40(+0.65%)
Jul 12, 2023	62.71	62.71	61.07	61.16	508,650	-0.89(-1.43%)
Jul 11, 2023	60.94	62.13	60.47	62.05	242,114	+1.23(+2.01%)
Jul 10, 2023	61.04	61.18	60.30	60.82	255,053	-0.34(-0.55%)
Jul 07, 2023	61.14	61.97	60.97	61.16	265,316	+0.17(+0.28%)
Jul 06, 2023	62.21	62.43	60.79	60.99	201,116	-1.59(-2.55%)
Jul 05, 2023	63.15	63.52	62.27	62.58	231,367	-0.58(-0.91%)

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.