Skip to main content

Cogent Comm Hlds (NQ: CCOI )

65.33 +0.52 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 60.11 60.34 58.93 58.95 263,908 -1.19(-1.98%)
May 30, 2023 60.72 61.20 60.09 60.13 229,612 -0.58(-0.96%)
May 26, 2023 58.59 60.96 58.40 60.72 281,452 +2.13(+3.63%)
May 25, 2023 58.74 59.06 57.76 58.59 246,646 -0.20(-0.34%)
May 24, 2023 59.21 59.69 58.56 58.79 287,166 -0.42(-0.71%)
May 23, 2023 59.38 59.95 59.17 59.21 249,367 -0.13(-0.23%)
May 22, 2023 60.07 60.12 59.14 59.35 244,610 -0.41(-0.69%)
May 19, 2023 60.53 60.60 59.38 59.76 252,804 -0.14(-0.24%)
May 18, 2023 59.66 60.05 59.08 59.90 293,668 +0.08(+0.13%)
May 17, 2023 59.92 60.46 59.68 59.83 390,345 +0.26(+0.44%)
May 16, 2023 59.60 60.16 59.38 59.56 255,814 +0.04(+0.06%)
May 15, 2023 60.34 60.34 59.47 59.53 273,702 -0.95(-1.58%)
May 12, 2023 60.34 60.61 59.48 60.48 180,625 +0.07(+0.11%)
May 11, 2023 61.36 61.62 60.22 60.41 276,099 -1.42(-2.29%)
May 10, 2023 61.27 62.03 61.23 61.83 398,274 +0.74(+1.21%)
May 09, 2023 61.37 63.73 60.54 61.09 341,536 -0.54(-0.87%)
May 08, 2023 62.31 62.83 61.44 61.63 323,189 -1.53(-2.42%)
May 05, 2023 65.80 65.80 62.31 63.16 443,332 -2.76(-4.18%)
May 04, 2023 67.97 68.58 64.26 65.92 574,594 -3.54(-5.10%)
May 03, 2023 67.29 70.80 66.67 69.46 562,843 +5.14(+8.00%)
May 02, 2023 65.48 65.70 64.01 64.31 291,409 -0.98(-1.50%)
May 01, 2023 65.49 65.99 64.96 65.29 208,695 +0.12(+0.19%)
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%)
Apr 03, 2023 60.03 60.24 59.18 59.63 231,702 -0.52(-0.86%)
Mar 31, 2023 59.24 60.22 58.99 60.15 293,068 +1.23(+2.08%)
Mar 30, 2023 58.59 59.24 58.23 58.92 279,879 +0.61(+1.05%)
Mar 29, 2023 57.74 58.44 57.31 58.31 291,924 +0.84(+1.46%)
Mar 28, 2023 57.03 57.70 57.02 57.47 207,906 +0.08(+0.13%)
Mar 27, 2023 56.52 57.49 56.52 57.39 294,621 +1.06(+1.88%)
Mar 24, 2023 56.89 56.92 56.21 56.34 405,235 -0.87(-1.52%)
Mar 23, 2023 57.90 58.53 56.89 57.20 343,907 -0.54(-0.93%)
Mar 22, 2023 58.86 59.05 57.68 57.74 278,320 -1.49(-2.52%)
Mar 21, 2023 60.40 61.35 58.91 59.23 328,382 -0.52(-0.87%)
Mar 20, 2023 58.65 60.24 58.65 59.75 288,708 +1.27(+2.18%)
Mar 17, 2023 58.64 59.06 57.95 58.48 1,390,535 -0.38(-0.64%)
Mar 16, 2023 57.47 58.95 57.15 58.86 352,674 +0.89(+1.53%)
Mar 15, 2023 57.60 58.18 57.39 57.97 543,507 -0.38(-0.65%)
Mar 14, 2023 58.72 58.72 57.21 58.35 439,773 +0.72(+1.24%)
Mar 13, 2023 57.05 59.07 56.87 57.63 497,816 +0.09(+0.15%)
Mar 10, 2023 57.25 57.72 56.77 57.54 396,751 +0.03(+0.05%)
Mar 09, 2023 58.31 58.64 57.45 57.52 283,951 -0.51(-0.89%)
Mar 08, 2023 58.35 58.43 57.62 58.03 195,232 -0.30(-0.51%)
Mar 07, 2023 59.93 59.93 57.91 58.33 197,381 -1.15(-1.94%)
Mar 06, 2023 59.59 59.93 59.03 59.48 331,461 -0.11(-0.19%)
Mar 03, 2023 59.97 60.19 59.22 59.59 208,386 -0.01(-0.02%)
Mar 02, 2023 60.17 60.43 59.56 59.60 389,429 -0.70(-1.16%)
Mar 01, 2023 59.92 60.41 59.51 60.30 253,686 +0.09(+0.15%)
Feb 28, 2023 60.13 60.90 59.80 60.21 473,211 -0.13(-0.22%)
Feb 27, 2023 58.99 60.41 58.76 60.34 672,228 +1.93(+3.31%)
Feb 24, 2023 57.21 58.92 56.76 58.40 420,901 +0.75(+1.31%)
Feb 23, 2023 61.85 61.85 57.35 57.65 522,365 -3.44(-5.63%)
Feb 22, 2023 61.19 61.34 60.45 61.09 359,280 +0.07(+0.12%)
Feb 21, 2023 62.66 62.81 60.72 61.02 316,130 -2.25(-3.56%)
Feb 17, 2023 62.93 63.66 62.49 63.27 489,220 +0.80(+1.28%)
Feb 16, 2023 61.83 63.24 61.66 62.47 254,169 +0.48(+0.78%)
Feb 15, 2023 61.58 62.21 61.12 61.98 195,446 +0.14(+0.23%)
Feb 14, 2023 62.36 62.57 61.47 61.84 190,155 -0.48(-0.78%)
Feb 13, 2023 61.67 62.50 61.63 62.33 196,182 +0.77(+1.25%)
Feb 10, 2023 61.55 61.74 61.02 61.55 300,831 -0.06(-0.09%)
Feb 09, 2023 63.16 63.16 61.48 61.61 244,458 -1.13(-1.79%)
Feb 08, 2023 63.41 63.67 62.29 62.74 181,205 -1.06(-1.66%)
Feb 07, 2023 63.77 63.99 62.84 63.80 285,061 -0.02(-0.03%)
Feb 06, 2023 64.19 64.19 63.18 63.81 225,217 -0.49(-0.77%)
Feb 03, 2023 64.76 64.99 63.15 64.31 336,601 -0.75(-1.16%)
Feb 02, 2023 65.59 66.33 64.55 65.06 322,382 -0.41(-0.63%)
Feb 01, 2023 63.57 65.58 63.57 65.47 280,692 +1.70(+2.67%)
Jan 31, 2023 63.18 63.84 62.99 63.77 244,211 +0.46(+0.72%)
Jan 30, 2023 63.16 64.17 63.03 63.31 174,311 +0.05(+0.07%)
Jan 27, 2023 63.38 63.53 62.66 63.27 168,731 -0.02(-0.03%)
Jan 26, 2023 62.63 63.37 62.21 63.28 225,611 +0.89(+1.43%)
Jan 25, 2023 61.97 62.56 61.64 62.39 188,684 +0.42(+0.68%)
Jan 24, 2023 62.08 62.67 61.82 61.97 183,011 +0.00(+0.00%)
Jan 23, 2023 62.92 63.75 61.95 61.97 221,737 -0.95(-1.51%)
Jan 20, 2023 61.73 63.00 61.00 62.92 257,055 +1.40(+2.28%)
Jan 19, 2023 61.62 61.75 60.45 61.52 387,320 -0.27(-0.44%)
Jan 18, 2023 61.38 61.94 61.15 61.79 436,313 +0.31(+0.50%)
Jan 17, 2023 60.88 61.78 60.22 61.48 351,456 +0.86(+1.41%)
Jan 13, 2023 59.80 60.97 59.80 60.62 421,907 +0.77(+1.29%)
Jan 12, 2023 59.30 60.19 59.20 59.85 391,180 +0.85(+1.43%)
Jan 11, 2023 57.47 59.01 57.43 59.01 314,947 +1.82(+3.19%)
Jan 10, 2023 56.85 57.22 56.28 57.18 260,064 +0.60(+1.05%)
Jan 09, 2023 56.58 57.24 56.26 56.59 325,923 -0.02(-0.03%)
Jan 06, 2023 54.96 56.67 54.56 56.61 305,722 +2.19(+4.02%)
Jan 05, 2023 54.28 54.81 53.83 54.42 192,751 +0.19(+0.34%)
Jan 04, 2023 54.20 54.81 53.75 54.24 285,302 +0.54(+1.00%)
Jan 03, 2023 53.18 54.03 52.69 53.70 309,493 +0.61(+1.16%)
Dec 30, 2022 52.54 53.30 52.12 53.08 205,147 +0.27(+0.51%)
Dec 29, 2022 52.37 53.28 52.10 52.81 178,134 +0.79(+1.52%)
Dec 28, 2022 53.02 53.29 51.99 52.02 155,739 -0.83(-1.57%)
Dec 27, 2022 53.17 53.80 52.52 52.85 241,616 -0.37(-0.70%)
Dec 23, 2022 52.65 53.28 52.31 53.22 220,701 +0.51(+0.97%)
Dec 22, 2022 52.20 52.75 51.25 52.71 287,916 +0.39(+0.75%)
Dec 21, 2022 51.52 52.41 51.27 52.32 233,536 +0.98(+1.90%)
Dec 20, 2022 51.41 51.71 50.79 51.34 172,206 +0.07(+0.13%)
Dec 19, 2022 50.97 51.99 50.75 51.28 343,344 +0.09(+0.18%)
Dec 16, 2022 51.40 51.74 50.90 51.19 741,748 -0.50(-0.97%)
Dec 15, 2022 52.03 52.12 51.05 51.69 287,195 -0.52(-1.00%)
Dec 14, 2022 52.53 53.29 52.02 52.21 339,793 -0.13(-0.25%)
Dec 13, 2022 52.96 53.29 52.12 52.34 460,415 +0.59(+1.13%)
Dec 12, 2022 52.78 52.97 50.92 51.75 561,209 -1.11(-2.09%)
Dec 09, 2022 52.43 53.24 52.09 52.86 328,798 +0.24(+0.46%)
Dec 08, 2022 52.75 53.37 52.33 52.62 249,467 +0.17(+0.32%)
Dec 07, 2022 53.82 54.23 52.25 52.45 270,968 -1.09(-2.03%)
Dec 06, 2022 53.86 54.21 52.67 53.54 328,786 -0.28(-0.52%)
Dec 05, 2022 53.48 53.84 52.80 53.82 400,481 +0.33(+0.63%)
Dec 02, 2022 53.12 53.78 52.11 53.48 310,835 -0.12(-0.23%)
Dec 01, 2022 54.14 55.40 53.37 53.60 248,243 -0.38(-0.71%)
Nov 30, 2022 52.33 54.04 51.95 53.98 432,442 +1.38(+2.62%)
Nov 29, 2022 53.53 53.91 52.51 52.61 210,862 -1.18(-2.20%)
Nov 28, 2022 54.38 54.56 53.46 53.79 200,704 -0.76(-1.40%)
Nov 25, 2022 53.94 54.74 53.88 54.55 101,196 +0.83(+1.54%)
Nov 23, 2022 54.40 54.67 53.22 53.72 133,273 -0.54(-0.99%)
Nov 22, 2022 53.80 54.52 53.45 54.26 287,786 +0.45(+0.83%)
Nov 21, 2022 54.38 54.84 53.43 53.82 237,914 -0.35(-0.65%)
Nov 18, 2022 53.82 54.37 53.30 54.17 518,637 +1.00(+1.89%)
Nov 17, 2022 52.31 53.19 51.75 53.17 288,618 +0.16(+0.31%)
Nov 16, 2022 52.42 53.12 51.99 53.00 276,434 +0.62(+1.19%)
Nov 15, 2022 52.57 53.69 51.95 52.38 406,369 +0.36(+0.69%)
Nov 14, 2022 52.06 52.47 51.53 52.02 251,406 +0.02(+0.04%)
Nov 11, 2022 52.78 52.96 51.55 52.01 234,154 -0.55(-1.05%)
Nov 10, 2022 51.23 52.76 50.89 52.55 368,995 +2.32(+4.63%)
Nov 09, 2022 49.60 50.68 49.41 50.23 223,336 +0.54(+1.09%)
Nov 08, 2022 49.09 49.70 48.83 49.69 375,823 +0.70(+1.44%)
Nov 07, 2022 49.06 49.54 48.69 48.99 377,404 -0.33(-0.67%)
Nov 04, 2022 49.45 49.89 48.53 49.31 508,740 +0.01(+0.02%)
Nov 03, 2022 47.67 51.26 47.59 49.31 479,878 +1.04(+2.16%)
Nov 02, 2022 48.96 49.85 48.21 48.26 368,707 -0.76(-1.55%)
Nov 01, 2022 48.67 49.22 48.30 49.02 301,481 +0.96(+2.00%)
Oct 31, 2022 49.01 49.04 47.59 48.06 696,448 -0.86(-1.76%)
Oct 28, 2022 48.02 48.97 47.65 48.92 449,284 +1.23(+2.57%)
Oct 27, 2022 47.52 48.34 46.88 47.69 335,152 +0.71(+1.52%)
Oct 26, 2022 46.93 47.48 46.52 46.98 386,728 +0.47(+1.00%)
Oct 25, 2022 46.55 47.26 46.39 46.51 287,375 -0.36(-0.76%)
Oct 24, 2022 46.99 47.55 46.41 46.87 274,297 +0.39(+0.85%)
Oct 21, 2022 46.59 46.82 45.97 46.48 209,819 -0.14(-0.29%)
Oct 20, 2022 46.59 47.85 46.41 46.61 226,916 -0.24(-0.51%)
Oct 19, 2022 47.38 47.54 46.47 46.85 241,621 -1.01(-2.10%)
Oct 18, 2022 48.14 48.82 47.42 47.86 340,581 +0.36(+0.75%)
Oct 17, 2022 46.84 47.80 46.84 47.50 297,467 +1.42(+3.08%)
Oct 14, 2022 47.20 47.94 46.05 46.08 386,455 -0.95(-2.02%)
Oct 13, 2022 44.24 47.23 43.89 47.04 342,846 +2.02(+4.49%)
Oct 12, 2022 45.48 45.86 44.83 45.01 339,982 -0.27(-0.61%)
Oct 11, 2022 45.81 46.30 42.79 45.29 666,343 -1.88(-3.98%)
Oct 10, 2022 47.46 48.07 47.01 47.16 177,881 -0.16(-0.33%)
Oct 07, 2022 48.09 48.10 47.09 47.32 238,257 -0.98(-2.03%)
Oct 06, 2022 48.83 48.88 47.84 48.30 235,830 -0.53(-1.09%)
Oct 05, 2022 49.56 49.65 48.54 48.83 262,029 -0.99(-1.98%)
Oct 04, 2022 49.60 50.57 49.36 49.82 290,909 +0.38(+0.78%)
Oct 03, 2022 48.32 49.93 48.07 49.43 511,430 +1.69(+3.55%)
Sep 30, 2022 48.15 48.63 47.72 47.74 580,010 -0.09(-0.19%)
Sep 29, 2022 48.78 48.78 47.25 47.83 296,679 -1.51(-3.06%)
Sep 28, 2022 49.23 50.18 48.99 49.34 458,672 +0.38(+0.77%)
Sep 27, 2022 48.80 50.62 47.95 48.97 750,385 +2.21(+4.72%)
Sep 26, 2022 47.46 48.05 45.91 46.76 373,050 -0.97(-2.03%)
Sep 23, 2022 48.12 48.18 47.41 47.73 339,665 -0.53(-1.10%)
Sep 22, 2022 48.63 49.31 48.26 48.26 330,937 -0.38(-0.79%)
Sep 21, 2022 48.79 49.42 48.35 48.65 329,833 -0.10(-0.21%)
Sep 20, 2022 48.99 48.99 47.59 48.75 460,125 -0.34(-0.69%)
Sep 19, 2022 48.90 49.30 48.52 49.09 380,413 -0.17(-0.35%)
Sep 16, 2022 48.67 49.64 48.20 49.26 814,151 +0.15(+0.30%)
Sep 15, 2022 48.65 49.39 48.26 49.11 337,918 +0.54(+1.11%)
Sep 14, 2022 48.65 48.73 47.96 48.57 341,479 -0.07(-0.15%)
Sep 13, 2022 49.24 49.71 48.44 48.65 327,092 -1.50(-2.99%)
Sep 12, 2022 49.73 50.95 49.59 50.15 373,641 +1.12(+2.28%)
Sep 09, 2022 47.85 49.64 47.48 49.03 936,547 +1.38(+2.90%)
Sep 08, 2022 45.84 47.80 45.53 47.65 801,133 +2.22(+4.90%)
Sep 07, 2022 50.21 50.21 44.86 45.42 841,731 -4.10(-8.28%)
Sep 06, 2022 48.98 49.67 48.40 49.53 312,768 +0.59(+1.20%)
Sep 02, 2022 49.92 50.03 48.83 48.94 290,107 -0.66(-1.33%)
Sep 01, 2022 48.65 49.79 47.76 49.60 307,144 +0.86(+1.77%)
Aug 31, 2022 48.87 48.98 48.12 48.74 273,625 +0.25(+0.51%)
Aug 30, 2022 49.12 49.35 48.13 48.49 257,755 -0.63(-1.29%)
Aug 29, 2022 50.00 50.19 49.07 49.12 180,653 -1.23(-2.44%)
Aug 26, 2022 51.33 51.33 50.11 50.35 148,198 -0.95(-1.86%)
Aug 25, 2022 50.85 51.34 50.62 51.30 159,390 +0.45(+0.88%)
Aug 24, 2022 51.14 51.15 50.57 50.85 113,737 -0.22(-0.43%)
Aug 23, 2022 52.09 52.27 50.44 51.07 291,248 -0.97(-1.86%)
Aug 22, 2022 52.15 52.75 51.85 52.04 182,854 -0.63(-1.20%)
Aug 19, 2022 52.88 52.88 51.97 52.67 287,756 -0.21(-0.40%)
Aug 18, 2022 53.18 53.24 52.24 52.88 257,254 -0.46(-0.86%)
Aug 17, 2022 54.86 55.31 53.14 53.34 274,072 -2.05(-3.69%)
Aug 16, 2022 54.95 55.70 54.52 55.39 154,299 +0.58(+1.05%)
Aug 15, 2022 54.42 55.00 54.13 54.81 193,013 +0.46(+0.85%)
Aug 12, 2022 53.49 54.49 53.28 54.35 189,728 +0.86(+1.60%)
Aug 11, 2022 53.39 54.17 53.21 53.49 247,875 +0.41(+0.78%)
Aug 10, 2022 53.15 53.56 52.75 53.08 228,898 +0.23(+0.43%)
Aug 09, 2022 53.44 53.45 52.39 52.85 479,807 -0.50(-0.93%)
Aug 08, 2022 53.21 54.17 53.02 53.35 548,922 +0.17(+0.32%)
Aug 05, 2022 57.73 57.73 52.61 53.18 377,161 -2.84(-5.07%)
Aug 04, 2022 58.17 58.17 55.59 56.02 424,754 -1.86(-3.21%)
Aug 03, 2022 57.61 58.14 57.37 57.88 195,007 +0.28(+0.49%)
Aug 02, 2022 57.98 58.30 57.42 57.60 196,182 -0.25(-0.44%)
Aug 01, 2022 57.16 58.57 56.82 57.85 242,826 +0.31(+0.53%)
Jul 29, 2022 57.46 57.61 56.99 57.54 161,911 +0.17(+0.30%)
Jul 28, 2022 56.87 57.52 56.44 57.37 135,733 +0.57(+1.00%)
Jul 27, 2022 55.62 56.97 55.62 56.80 227,390 +0.89(+1.60%)
Jul 26, 2022 56.30 56.44 55.89 55.91 151,474 -0.55(-0.97%)
Jul 25, 2022 55.91 56.78 55.69 56.46 225,806 +0.60(+1.07%)
Jul 22, 2022 56.28 56.56 55.18 55.87 186,152 -0.45(-0.80%)
Jul 21, 2022 55.70 56.40 54.79 56.32 201,722 +0.45(+0.81%)
Jul 20, 2022 55.18 56.23 55.01 55.87 208,321 +0.45(+0.81%)
Jul 19, 2022 54.97 56.01 54.74 55.41 237,502 +0.82(+1.50%)
Jul 18, 2022 55.11 55.11 54.30 54.59 198,205 -0.05(-0.10%)
Jul 15, 2022 54.96 55.54 54.08 54.65 290,758 +0.28(+0.51%)
Jul 14, 2022 53.52 54.73 53.09 54.37 258,463 +0.28(+0.52%)
Jul 13, 2022 54.13 54.78 53.69 54.09 209,627 -0.15(-0.28%)
Jul 12, 2022 54.65 54.89 53.30 54.24 341,180 -0.15(-0.28%)
Jul 11, 2022 54.61 54.91 53.77 54.40 220,043 -0.25(-0.46%)
Jul 08, 2022 54.84 55.08 53.93 54.65 187,308 -0.51(-0.92%)
Jul 07, 2022 55.26 55.55 54.61 55.15 278,930 -0.14(-0.24%)
Jul 06, 2022 56.12 56.12 55.10 55.29 228,362 -0.67(-1.19%)
Jul 05, 2022 55.19 56.04 54.49 55.96 281,686 +0.32(+0.57%)
Jul 01, 2022 54.49 55.90 54.49 55.64 375,189 +0.85(+1.55%)
Jun 30, 2022 54.87 55.30 54.17 54.79 269,937 -0.64(-1.15%)
Jun 29, 2022 54.66 55.51 53.95 55.43 149,240 +0.66(+1.20%)
Jun 28, 2022 55.60 56.15 54.74 54.77 201,319 -0.89(-1.60%)
Jun 27, 2022 56.24 56.24 55.31 55.67 166,867 -0.24(-0.44%)
Jun 24, 2022 55.34 56.22 54.47 55.91 1,053,973 +0.79(+1.44%)
Jun 23, 2022 53.57 55.32 53.33 55.12 245,541 +1.96(+3.68%)
Jun 22, 2022 52.82 54.29 52.55 53.16 283,965 +0.03(+0.05%)
Jun 21, 2022 52.10 53.44 50.97 53.13 349,575 +1.78(+3.46%)
Jun 17, 2022 51.48 52.67 51.04 51.36 594,408 +0.86(+1.70%)
Jun 16, 2022 51.29 51.29 50.22 50.50 356,467 -1.50(-2.88%)
Jun 15, 2022 52.37 52.81 50.21 52.00 472,556 -0.30(-0.57%)
Jun 14, 2022 52.30 53.61 51.86 52.29 264,232 -0.05(-0.09%)
Jun 13, 2022 52.78 53.58 52.25 52.34 296,446 -1.67(-3.09%)
Jun 10, 2022 53.45 54.25 53.12 54.01 193,669 -0.18(-0.33%)
Jun 09, 2022 54.59 55.00 54.01 54.19 190,772 -0.29(-0.53%)
Jun 08, 2022 54.11 54.79 53.90 54.48 174,339 -0.14(-0.26%)
Jun 07, 2022 53.58 54.86 53.17 54.62 180,206 +0.52(+0.97%)
Jun 06, 2022 54.44 54.70 53.55 54.10 167,611 -0.04(-0.07%)
Jun 03, 2022 54.69 54.81 53.75 54.13 159,656 -1.08(-1.96%)
Jun 02, 2022 54.36 55.38 53.74 55.22 147,087 +0.97(+1.80%)
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.