Indicators

Cogent Comm Hlds (NQ: CCOI )

61.70 -1.70 (-2.68%)

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 (%)
Dec 29, 2023	74.74	75.04	74.32	74.97	226,167	+0.19(+0.25%)
Dec 28, 2023	74.92	75.45	74.54	74.78	167,725	-0.09(-0.12%)
Dec 27, 2023	75.35	75.59	74.81	74.87	171,744	-0.22(-0.29%)
Dec 26, 2023	73.92	75.44	73.62	75.09	135,578	+1.25(+1.70%)
Dec 22, 2023	73.65	74.52	73.30	73.84	188,267	+0.77(+1.05%)
Dec 21, 2023	71.38	73.12	71.27	73.07	286,989	+2.09(+2.94%)
Dec 20, 2023	72.02	72.16	70.97	70.98	249,099	-0.93(-1.29%)
Dec 19, 2023	71.64	72.71	71.42	71.90	321,995	+0.31(+0.43%)
Dec 18, 2023	71.04	72.70	70.45	71.60	339,169	+0.89(+1.25%)
Dec 15, 2023	71.41	71.41	69.81	70.71	1,040,041	-0.98(-1.36%)
Dec 14, 2023	70.62	71.83	70.04	71.69	346,966	+2.11(+3.03%)
Dec 13, 2023	68.65	70.05	68.18	69.58	448,367	+0.61(+0.89%)
Dec 12, 2023	68.81	69.04	67.74	68.97	274,279	-0.02(-0.03%)
Dec 11, 2023	67.77	69.05	67.50	68.99	354,670	+0.73(+1.07%)
Dec 08, 2023	67.35	68.40	67.03	68.26	354,289	+1.23(+1.84%)
Dec 07, 2023	66.21	67.23	65.38	67.02	258,560	+0.93(+1.40%)
Dec 06, 2023	64.90	66.33	64.30	66.10	451,882	+0.95(+1.45%)
Dec 05, 2023	65.64	65.81	64.76	65.15	264,083	-0.43(-0.66%)
Dec 04, 2023	64.27	65.92	64.27	65.59	360,073	+1.07(+1.67%)

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.