Indicators

Cogent Comm Hlds (NQ: CCOI )

61.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	62.05	62.08	59.83	60.14	475,237	-1.72(-2.78%)
Sep 28, 2023	62.37	62.60	61.49	61.86	560,232	-0.65(-1.04%)
Sep 27, 2023	62.04	62.77	62.04	62.51	285,503	+0.48(+0.77%)
Sep 26, 2023	62.91	62.91	61.79	62.03	386,614	-0.98(-1.56%)
Sep 25, 2023	63.44	63.02	62.48	63.01	407,593	-0.58(-0.92%)
Sep 22, 2023	63.87	64.23	63.51	63.59	245,366	-0.04(-0.06%)
Sep 21, 2023	63.55	64.43	63.24	63.63	317,264	-0.48(-0.74%)
Sep 20, 2023	64.70	65.31	64.01	64.11	203,022	+0.05(+0.08%)
Sep 19, 2023	64.38	64.58	63.36	64.06	329,975	-0.84(-1.29%)
Sep 18, 2023	63.98	64.96	62.77	64.90	821,378	+1.23(+1.94%)
Sep 15, 2023	65.11	65.41	63.17	63.66	1,328,145	-1.53(-2.34%)
Sep 14, 2023	65.09	65.69	64.34	65.19	462,909	+0.48(+0.74%)
Sep 13, 2023	64.70	65.57	63.76	64.71	472,238	-0.02(-0.03%)
Sep 12, 2023	64.18	65.65	64.12	64.73	337,067	+0.23(+0.36%)
Sep 11, 2023	65.80	66.34	64.19	64.50	395,673	-1.05(-1.60%)
Sep 08, 2023	66.25	66.69	65.32	65.55	326,863	-0.68(-1.03%)
Sep 07, 2023	66.44	67.33	66.19	66.23	304,207	-0.22(-0.34%)
Sep 06, 2023	67.67	67.85	66.20	66.45	264,086	-1.45(-2.13%)
Sep 05, 2023	69.23	69.23	66.65	67.90	376,632	-1.38(-1.99%)

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.