Indicators

Cogent Comm Hlds (NQ: CCOI )

57.88 -0.81 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.12	64.81	64.05	64.80	241,691	+0.83(+1.30%)
May 27, 2021	63.96	64.31	62.82	63.97	424,219	+0.36(+0.57%)
May 26, 2021	64.52	64.70	63.45	63.61	310,767	-0.44(-0.68%)
May 25, 2021	64.23	64.29	63.35	64.05	439,561	-0.11(-0.17%)
May 24, 2021	63.71	64.22	63.17	64.16	556,507	+0.78(+1.23%)
May 21, 2021	64.24	64.71	63.34	63.38	399,246	-0.53(-0.83%)
May 20, 2021	63.34	64.39	63.34	63.91	478,003	+0.33(+0.51%)
May 19, 2021	63.68	64.52	63.05	63.58	449,190	-0.52(-0.82%)
May 18, 2021	64.33	65.10	64.01	64.11	343,875	-0.53(-0.82%)
May 17, 2021	65.75	65.75	64.50	64.64	305,626	-1.48(-2.24%)
May 14, 2021	66.27	66.55	65.40	66.12	171,562	+0.27(+0.40%)
May 13, 2021	64.81	66.03	64.11	65.85	313,739	+1.50(+2.33%)
May 12, 2021	64.78	65.77	64.27	64.35	366,432	-0.75(-1.16%)
May 11, 2021	65.97	66.25	64.05	65.11	474,894	-2.06(-3.07%)
May 10, 2021	67.87	67.87	67.02	67.17	331,879	+1.00(+1.51%)
May 07, 2021	66.54	67.17	65.78	66.17	221,922	-0.64(-0.97%)
May 06, 2021	65.23	67.02	65.13	66.81	305,563	+0.96(+1.46%)
May 05, 2021	66.18	66.37	64.45	65.86	395,992	-0.49(-0.74%)
May 04, 2021	66.59	66.80	65.57	66.35	613,270	+1.80(+2.79%)

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.