Indicators

Cogent Comm Hlds (NQ: CCOI )

59.57 +0.42 (+0.71%)

Streaming Delayed Price Updated: 2:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.42	44.57	43.79	43.94	292,917	-0.33(-0.74%)
Sep 27, 2019	45.02	45.37	43.52	44.27	278,130	-0.72(-1.60%)
Sep 26, 2019	44.90	45.24	44.66	44.99	260,474	+0.13(+0.28%)
Sep 25, 2019	43.62	44.92	43.46	44.86	272,449	+1.32(+3.02%)
Sep 24, 2019	44.97	45.20	43.18	43.54	426,789	-1.29(-2.88%)
Sep 23, 2019	44.88	46.09	44.81	44.83	316,369	-0.02(-0.04%)
Sep 20, 2019	43.84	44.93	43.46	44.85	2,998,370	+0.93(+2.12%)
Sep 19, 2019	44.28	45.31	43.74	43.92	568,625	-0.25(-0.56%)
Sep 18, 2019	44.32	44.64	43.66	44.16	564,577	-0.18(-0.41%)
Sep 17, 2019	44.43	45.00	43.74	44.35	496,709	-0.02(-0.05%)
Sep 16, 2019	45.38	45.38	42.46	44.37	1,241,482	-1.70(-3.69%)
Sep 13, 2019	46.95	47.20	45.44	46.07	485,036	-0.85(-1.82%)
Sep 12, 2019	47.37	47.65	45.77	46.92	343,899	-0.18(-0.37%)
Sep 11, 2019	47.30	48.19	46.80	47.10	318,602	+0.06(+0.12%)
Sep 10, 2019	46.85	47.43	46.01	47.04	266,052	+0.17(+0.36%)
Sep 09, 2019	47.82	47.91	46.81	46.88	204,291	-0.94(-1.97%)
Sep 06, 2019	48.00	48.53	47.82	47.82	146,463	-0.17(-0.35%)
Sep 05, 2019	47.81	48.25	47.46	47.98	237,632	+0.50(+1.06%)
Sep 04, 2019	47.43	47.71	47.06	47.48	169,632	+0.54(+1.16%)

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.