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 (%)
Feb 28, 2023	60.16	60.93	59.83	60.24	472,972	-0.13(-0.22%)
Feb 27, 2023	59.02	60.44	58.79	60.37	671,889	+1.94(+3.31%)
Feb 24, 2023	57.24	58.95	56.78	58.43	420,689	+0.75(+1.31%)
Feb 23, 2023	61.88	61.88	57.38	57.68	522,102	-3.44(-5.63%)
Feb 22, 2023	61.22	61.37	60.48	61.12	359,099	+0.07(+0.12%)
Feb 21, 2023	62.69	62.84	60.75	61.05	315,971	-2.25(-3.56%)
Feb 17, 2023	62.96	63.69	62.53	63.30	488,973	+0.80(+1.28%)
Feb 16, 2023	61.86	63.27	61.69	62.50	254,041	+0.48(+0.78%)
Feb 15, 2023	61.61	62.24	61.15	62.01	195,348	+0.14(+0.23%)
Feb 14, 2023	62.40	62.60	61.50	61.87	190,059	-0.48(-0.78%)
Feb 13, 2023	61.70	62.53	61.66	62.36	196,083	+0.77(+1.25%)
Feb 10, 2023	61.58	61.77	61.06	61.59	300,679	-0.06(-0.09%)
Feb 09, 2023	63.20	63.20	61.51	61.64	244,334	-1.13(-1.79%)
Feb 08, 2023	63.44	63.70	62.32	62.77	181,113	-1.06(-1.66%)
Feb 07, 2023	63.80	64.02	62.88	63.83	284,917	-0.02(-0.03%)
Feb 06, 2023	64.22	64.22	63.21	63.85	225,104	-0.49(-0.77%)
Feb 03, 2023	64.80	65.02	63.19	64.34	336,431	-0.75(-1.16%)
Feb 02, 2023	65.62	66.36	64.58	65.09	322,219	-0.41(-0.63%)

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.