Indicators

Cogent Comm Hlds (NQ: CCOI )

63.17 -0.34 (-0.54%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	65.15	65.67	64.59	65.17	196,566	+0.42(+0.66%)
Apr 27, 2023	62.99	65.09	62.99	64.75	230,283	+2.00(+3.19%)
Apr 26, 2023	64.67	65.22	62.72	62.74	278,685	-1.93(-2.98%)
Apr 25, 2023	64.05	65.11	64.05	64.67	261,990	+0.33(+0.51%)
Apr 24, 2023	63.68	64.70	63.68	64.34	256,707	+0.78(+1.23%)
Apr 21, 2023	63.77	64.18	63.09	63.56	227,439	-0.07(-0.10%)
Apr 20, 2023	64.19	64.20	62.47	63.62	295,984	-0.71(-1.10%)
Apr 19, 2023	65.72	65.72	64.20	64.33	252,073	-1.40(-2.13%)
Apr 18, 2023	66.44	66.44	65.68	65.73	199,015	-0.39(-0.59%)
Apr 17, 2023	65.43	66.27	65.32	66.11	239,633	+0.96(+1.48%)
Apr 14, 2023	65.44	65.73	64.66	65.15	235,258	-0.28(-0.43%)
Apr 13, 2023	64.77	65.50	64.43	65.44	271,367	+0.66(+1.02%)
Apr 12, 2023	63.21	65.03	63.15	64.77	332,344	+2.21(+3.53%)
Apr 11, 2023	61.57	62.91	61.42	62.57	468,394	+1.00(+1.63%)
Apr 10, 2023	60.67	61.67	60.54	61.57	239,633	+0.53(+0.87%)
Apr 06, 2023	60.73	61.10	60.18	61.04	263,212	+0.57(+0.94%)
Apr 05, 2023	59.86	60.62	59.83	60.47	211,554	+0.66(+1.10%)
Apr 04, 2023	59.78	59.82	59.20	59.81	177,743	+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.