Indicators

Cogent Comm Hlds (NQ: CCOI )

59.15 +1.27 (+2.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.75	64.00	62.40	62.66	848,764	-0.75(-1.19%)
May 28, 2020	64.89	65.77	63.20	63.41	527,892	-1.37(-2.11%)
May 27, 2020	62.89	64.91	62.05	64.78	362,923	+1.73(+2.74%)
May 26, 2020	62.96	63.69	61.32	63.05	425,197	+0.97(+1.57%)
May 22, 2020	61.42	62.19	60.86	62.08	204,924	+0.46(+0.74%)
May 21, 2020	62.48	62.59	60.95	61.62	232,065	-1.02(-1.62%)
May 20, 2020	63.02	63.10	61.44	62.63	343,025	+0.41(+0.67%)
May 19, 2020	63.35	63.73	61.65	62.22	455,401	-1.74(-2.72%)
May 18, 2020	62.05	64.32	61.22	63.96	495,814	+2.74(+4.47%)
May 15, 2020	60.23	61.94	60.20	61.22	764,518	-0.02(-0.04%)
May 14, 2020	61.68	62.27	60.17	61.24	559,084	-0.66(-1.06%)
May 13, 2020	62.09	62.09	60.79	61.90	712,138	+0.20(+0.33%)
May 12, 2020	62.02	62.80	60.74	61.70	614,366	-0.07(-0.12%)
May 11, 2020	63.44	63.84	61.74	61.77	492,724	-2.46(-3.83%)
May 08, 2020	64.35	65.94	63.44	64.23	474,728	+0.57(+0.89%)
May 07, 2020	67.38	71.08	63.58	63.66	1,331,429	-5.80(-8.35%)
May 06, 2020	68.83	70.29	67.96	69.47	433,025	+0.62(+0.90%)
May 05, 2020	68.06	69.77	67.58	68.85	303,743	+1.31(+1.93%)
May 04, 2020	66.74	68.29	65.55	67.54	555,300	+0.88(+1.31%)

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.