Indicators

Cogent Comm Hlds (NQ: CCOI )

63.19 -0.32 (-0.50%)

Streaming Delayed Price Updated: 2:53 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	63.78	64.03	62.44	62.69	848,336	-0.75(-1.19%)
May 28, 2020	64.93	65.80	63.23	63.44	527,626	-1.37(-2.11%)
May 27, 2020	62.92	64.94	62.08	64.81	362,740	+1.73(+2.74%)
May 26, 2020	62.99	63.72	61.35	63.08	424,982	+0.97(+1.57%)
May 22, 2020	61.45	62.22	60.89	62.11	204,821	+0.46(+0.74%)
May 21, 2020	62.51	62.62	60.98	61.65	231,948	-1.02(-1.62%)
May 20, 2020	63.05	63.14	61.47	62.66	342,852	+0.41(+0.67%)
May 19, 2020	63.38	63.76	61.68	62.25	455,172	-1.74(-2.72%)
May 18, 2020	62.08	64.35	61.25	63.99	495,564	+2.74(+4.47%)
May 15, 2020	60.26	61.97	60.23	61.25	764,133	-0.02(-0.04%)
May 14, 2020	61.71	62.30	60.20	61.28	558,802	-0.66(-1.06%)
May 13, 2020	62.12	62.12	60.82	61.93	711,779	+0.20(+0.33%)
May 12, 2020	62.05	62.83	60.77	61.73	614,056	-0.07(-0.12%)
May 11, 2020	63.47	63.87	61.77	61.80	492,476	-2.46(-3.83%)
May 08, 2020	64.39	65.98	63.47	64.26	474,489	+0.57(+0.89%)
May 07, 2020	67.41	71.12	63.61	63.70	1,330,758	-5.81(-8.35%)
May 06, 2020	68.86	70.33	67.99	69.50	432,807	+0.62(+0.90%)
May 05, 2020	68.10	69.81	67.62	68.88	303,590	+1.31(+1.93%)
May 04, 2020	66.77	68.32	65.58	67.58	555,020	+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.