Indicators

Cogent Comm Hlds (NQ: CCOI )

59.81 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	62.15	62.80	61.96	62.73	248,258	+0.45(+0.72%)
Jan 30, 2023	62.13	63.12	62.00	62.28	177,200	+0.05(+0.07%)
Jan 27, 2023	62.34	62.49	61.64	62.23	171,527	-0.02(-0.03%)
Jan 26, 2023	61.61	62.34	61.19	62.25	229,349	+0.88(+1.43%)
Jan 25, 2023	60.96	61.54	60.63	61.37	191,810	+0.41(+0.68%)
Jan 24, 2023	61.07	61.65	60.82	60.96	186,044	+0.00(+0.00%)
Jan 23, 2023	61.90	62.71	60.94	60.96	225,412	-0.93(-1.51%)
Jan 20, 2023	60.72	61.97	60.00	61.90	261,315	+1.38(+2.28%)
Jan 19, 2023	60.62	60.74	59.47	60.51	393,738	-0.27(-0.44%)
Jan 18, 2023	60.38	60.93	60.16	60.78	443,543	+0.30(+0.50%)
Jan 17, 2023	59.88	60.77	59.24	60.48	357,280	+0.84(+1.41%)
Jan 13, 2023	58.82	59.97	58.82	59.64	428,899	+0.76(+1.29%)
Jan 12, 2023	58.34	59.21	58.24	58.88	397,663	+0.83(+1.43%)
Jan 11, 2023	56.54	58.04	56.49	58.04	320,166	+1.79(+3.19%)
Jan 10, 2023	55.92	56.29	55.36	56.25	264,373	+0.59(+1.05%)
Jan 09, 2023	55.66	56.31	55.35	55.67	331,324	-0.02(-0.03%)
Jan 06, 2023	54.07	55.75	53.67	55.68	310,789	+2.15(+4.02%)
Jan 05, 2023	53.40	53.92	52.95	53.53	195,946	+0.18(+0.34%)
Jan 04, 2023	53.31	53.92	52.88	53.35	290,030	+0.53(+1.00%)

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.