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 (%)
Apr 29, 2022	54.55	54.55	50.20	51.95	1,173,248	-2.71(-4.96%)
Apr 28, 2022	55.35	55.48	54.00	54.66	178,182	-0.12(-0.21%)
Apr 27, 2022	54.17	54.94	53.59	54.77	301,532	+0.65(+1.20%)
Apr 26, 2022	56.10	56.44	54.05	54.12	211,239	-2.46(-4.35%)
Apr 25, 2022	56.56	57.11	55.43	56.58	424,304	-0.55(-0.96%)
Apr 22, 2022	58.24	58.49	56.91	57.13	243,408	-1.00(-1.73%)
Apr 21, 2022	58.80	60.48	57.75	58.14	218,104	-0.17(-0.29%)
Apr 20, 2022	58.48	58.64	57.93	58.31	183,277	-0.25(-0.42%)
Apr 19, 2022	57.46	58.74	57.46	58.56	245,502	+1.08(+1.89%)
Apr 18, 2022	58.68	59.04	57.40	57.47	191,201	-1.47(-2.49%)
Apr 14, 2022	59.89	60.18	58.88	58.94	206,605	-0.86(-1.44%)
Apr 13, 2022	60.02	60.57	59.50	59.80	274,706	-0.22(-0.37%)
Apr 12, 2022	60.99	61.44	59.75	60.02	264,070	-0.28(-0.47%)
Apr 11, 2022	61.04	61.43	60.15	60.31	297,621	-0.58(-0.95%)
Apr 08, 2022	62.79	62.90	60.87	60.88	322,346	-1.82(-2.90%)
Apr 07, 2022	63.78	64.06	62.08	62.70	275,551	-1.18(-1.85%)
Apr 06, 2022	62.20	64.12	62.16	63.88	440,294	+1.44(+2.30%)
Apr 05, 2022	61.43	62.90	61.27	62.45	418,597	+1.23(+2.00%)
Apr 04, 2022	60.98	61.36	60.34	61.22	311,538	+0.12(+0.19%)

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.