Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 -0.96 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.92	48.22	46.77	47.95	610,736	+0.64(+1.36%)
Nov 27, 2020	47.23	47.50	46.70	47.31	121,130	+0.45(+0.97%)
Nov 25, 2020	47.58	47.71	46.45	46.85	376,245	-0.40(-0.86%)
Nov 24, 2020	47.86	48.45	46.72	47.26	738,650	-0.18(-0.38%)
Nov 23, 2020	47.92	48.41	47.00	47.44	453,917	-0.02(-0.03%)
Nov 20, 2020	47.67	48.04	47.23	47.45	372,001	-0.68(-1.41%)
Nov 19, 2020	47.94	48.38	47.36	48.13	353,806	+0.35(+0.74%)
Nov 18, 2020	49.46	49.86	47.74	47.78	351,293	-1.51(-3.07%)
Nov 17, 2020	50.59	50.62	49.02	49.29	516,273	-1.25(-2.47%)
Nov 16, 2020	50.36	51.11	49.71	50.54	1,113,734	+0.74(+1.49%)
Nov 13, 2020	48.17	49.98	47.90	49.80	507,818	+1.62(+3.36%)
Nov 12, 2020	48.42	48.92	47.28	48.18	509,829	-0.02(-0.05%)
Nov 11, 2020	47.97	48.51	46.54	48.20	403,785	+0.24(+0.51%)
Nov 10, 2020	47.70	49.19	47.17	47.96	687,282	+0.28(+0.58%)
Nov 09, 2020	45.60	48.50	44.82	47.68	1,396,876	+3.62(+8.23%)
Nov 06, 2020	45.04	45.13	43.33	44.05	798,930	-0.77(-1.73%)
Nov 05, 2020	46.71	47.64	44.83	44.83	872,898	-1.83(-3.93%)
Nov 04, 2020	47.04	47.81	46.34	46.66	422,260	-0.48(-1.02%)
Nov 03, 2020	45.54	47.44	45.54	47.14	570,827	+1.69(+3.73%)

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.