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 28, 2023	64.09	64.60	63.53	64.11	199,824	+0.42(+0.66%)
Apr 27, 2023	61.96	64.03	61.96	63.69	234,099	+1.97(+3.19%)
Apr 26, 2023	63.62	64.16	61.69	61.72	283,303	-1.89(-2.98%)
Apr 25, 2023	63.00	64.05	63.00	63.62	266,332	+0.33(+0.51%)
Apr 24, 2023	62.64	63.64	62.64	63.29	260,962	+0.77(+1.23%)
Apr 21, 2023	62.73	63.13	62.06	62.52	231,208	-0.06(-0.10%)
Apr 20, 2023	63.14	63.15	61.45	62.59	300,889	-0.70(-1.10%)
Apr 19, 2023	64.65	64.65	63.16	63.28	256,250	-1.37(-2.13%)
Apr 18, 2023	65.35	65.35	64.61	64.66	202,313	-0.38(-0.59%)
Apr 17, 2023	64.36	65.19	64.26	65.04	243,604	+0.95(+1.48%)
Apr 14, 2023	64.37	64.66	63.61	64.09	239,157	-0.28(-0.43%)
Apr 13, 2023	63.72	64.43	63.38	64.37	275,864	+0.65(+1.02%)
Apr 12, 2023	62.18	63.97	62.12	63.72	337,852	+2.17(+3.53%)
Apr 11, 2023	60.56	61.88	60.42	61.55	476,156	+0.98(+1.63%)
Apr 10, 2023	59.68	60.66	59.55	60.56	243,604	+0.52(+0.87%)
Apr 06, 2023	59.74	60.11	59.20	60.04	267,574	+0.56(+0.94%)
Apr 05, 2023	58.88	59.63	58.86	59.48	215,060	+0.65(+1.10%)
Apr 04, 2023	58.81	58.84	58.23	58.83	180,689	+0.18(+0.30%)

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.