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 (%)
Apr 29, 2022	53.69	53.69	49.41	51.13	1,192,090	-2.67(-4.96%)
Apr 28, 2022	54.48	54.61	53.15	53.79	181,044	-0.11(-0.21%)
Apr 27, 2022	53.31	54.07	52.74	53.91	306,374	+0.64(+1.20%)
Apr 26, 2022	55.22	55.55	53.20	53.27	214,632	-2.42(-4.35%)
Apr 25, 2022	55.66	56.21	54.55	55.69	431,119	-0.54(-0.96%)
Apr 22, 2022	57.32	57.57	56.01	56.23	247,317	-0.99(-1.73%)
Apr 21, 2022	57.87	59.53	56.83	57.22	221,607	-0.17(-0.29%)
Apr 20, 2022	57.56	57.71	57.01	57.39	186,220	-0.24(-0.42%)
Apr 19, 2022	56.56	57.81	56.56	57.63	249,445	+1.07(+1.89%)
Apr 18, 2022	57.75	58.11	56.49	56.56	194,272	-1.44(-2.49%)
Apr 14, 2022	58.94	59.23	57.94	58.01	209,923	-0.85(-1.44%)
Apr 13, 2022	59.07	59.61	58.56	58.85	279,117	-0.22(-0.37%)
Apr 12, 2022	60.02	60.47	58.81	59.07	268,310	-0.28(-0.47%)
Apr 11, 2022	60.08	60.46	59.20	59.35	302,400	-0.57(-0.95%)
Apr 08, 2022	61.80	61.90	59.91	59.92	327,522	-1.79(-2.90%)
Apr 07, 2022	62.77	63.05	61.10	61.71	279,976	-1.16(-1.85%)
Apr 06, 2022	61.21	63.11	61.18	62.87	447,365	+1.42(+2.30%)
Apr 05, 2022	60.46	61.90	60.30	61.46	425,320	+1.21(+2.00%)
Apr 04, 2022	60.02	60.39	59.39	60.25	316,541	+0.11(+0.19%)

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.