Indicators

Cogent Comm Hlds (NQ: CCOI )

63.07 -0.44 (-0.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.