Indicators

Cogent Comm Hlds (NQ: CCOI )

58.85 UNCHANGED

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 (%)
Feb 26, 2021	49.17	50.47	47.92	49.36	744,852	+0.31(+0.64%)
Feb 25, 2021	50.35	53.54	48.68	49.05	1,185,322	-2.24(-4.37%)
Feb 24, 2021	48.36	51.45	48.21	51.29	746,385	+2.84(+5.86%)
Feb 23, 2021	47.91	49.03	47.38	48.45	413,031	+0.11(+0.22%)
Feb 22, 2021	48.83	48.83	47.06	48.35	345,527	-0.73(-1.50%)
Feb 19, 2021	49.54	49.85	48.81	49.08	431,657	-0.38(-0.77%)
Feb 18, 2021	50.10	50.95	49.25	49.46	356,959	-0.66(-1.32%)
Feb 17, 2021	49.54	50.18	48.86	50.12	418,951	+0.65(+1.32%)
Feb 16, 2021	51.33	51.41	49.16	49.47	347,748	-2.05(-3.99%)
Feb 12, 2021	51.65	51.79	51.29	51.52	184,182	-0.16(-0.32%)
Feb 11, 2021	51.29	52.21	50.69	51.69	313,850	+0.36(+0.71%)
Feb 10, 2021	51.12	51.76	51.05	51.32	359,453	+0.24(+0.47%)
Feb 09, 2021	51.15	51.38	50.28	51.08	217,331	+0.33(+0.65%)
Feb 08, 2021	50.37	51.17	49.41	50.75	217,206	+0.40(+0.80%)
Feb 05, 2021	50.39	50.48	49.55	50.35	181,272	+0.35(+0.71%)
Feb 04, 2021	49.07	50.13	48.64	49.99	311,458	+0.92(+1.87%)
Feb 03, 2021	49.49	50.23	48.59	49.08	397,902	+0.50(+1.04%)
Feb 02, 2021	48.30	48.91	47.88	48.58	386,997	+0.73(+1.52%)

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.