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 (%)
Sep 28, 2018	41.95	42.14	41.39	41.88	427,198	-0.23(-0.53%)
Sep 27, 2018	41.76	42.40	41.51	42.10	204,359	+0.45(+1.08%)
Sep 26, 2018	42.18	42.44	41.61	41.65	325,458	-0.34(-0.80%)
Sep 25, 2018	41.73	42.18	41.46	41.99	275,100	+0.38(+0.90%)
Sep 24, 2018	41.20	41.67	40.90	41.61	196,991	+0.49(+1.19%)
Sep 21, 2018	41.61	42.06	40.86	41.13	648,659	-0.49(-1.17%)
Sep 20, 2018	41.50	41.93	40.68	41.61	225,066	+0.00(+0.00%)
Sep 19, 2018	42.18	42.36	41.54	41.61	231,149	-0.49(-1.16%)
Sep 18, 2018	41.61	42.21	41.58	42.10	383,324	+0.41(+0.99%)
Sep 17, 2018	41.31	41.80	40.86	41.69	545,359	+0.45(+1.09%)
Sep 14, 2018	41.39	41.58	40.77	41.24	273,961	-0.04(-0.09%)
Sep 13, 2018	41.46	41.59	41.01	41.28	236,700	+0.09(+0.23%)
Sep 12, 2018	41.35	41.43	40.75	41.18	231,614	-0.02(-0.05%)
Sep 11, 2018	41.24	41.91	41.05	41.20	245,423	-0.08(-0.18%)
Sep 10, 2018	41.20	41.39	40.90	41.28	200,314	+0.04(+0.09%)
Sep 07, 2018	41.13	41.43	40.90	41.24	264,767	+0.00(+0.00%)
Sep 06, 2018	41.09	41.46	41.00	41.24	294,403	+0.23(+0.55%)
Sep 05, 2018	40.19	41.20	40.11	41.01	182,982	+0.64(+1.58%)

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.