Indicators

Cogent Comm Hlds (NQ: CCOI )

63.10 -0.41 (-0.65%)

Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	58.74	58.91	58.23	58.68	387,379	-0.14(-0.24%)
Jul 28, 2023	59.18	59.37	58.81	58.82	529,391	+0.16(+0.28%)
Jul 27, 2023	57.91	59.06	57.26	58.66	444,850	+0.62(+1.07%)
Jul 26, 2023	58.47	58.72	57.87	58.04	278,497	-0.36(-0.62%)
Jul 25, 2023	59.47	59.47	57.81	58.40	450,913	-1.02(-1.71%)
Jul 24, 2023	59.46	60.02	59.21	59.42	323,059	-0.25(-0.42%)
Jul 21, 2023	59.75	59.92	59.21	59.66	352,059	-0.09(-0.14%)
Jul 20, 2023	60.97	60.97	59.48	59.75	310,204	-1.38(-2.26%)
Jul 19, 2023	60.54	61.73	60.54	61.13	403,860	+0.89(+1.48%)
Jul 18, 2023	60.70	60.96	59.75	60.24	667,470	-0.51(-0.84%)
Jul 17, 2023	60.74	61.56	60.14	60.75	416,153	+0.00(+0.00%)
Jul 14, 2023	62.68	62.68	60.60	60.75	371,307	-1.83(-2.92%)
Jul 13, 2023	62.17	62.73	61.70	62.58	370,660	+0.40(+0.65%)
Jul 12, 2023	63.75	63.75	62.08	62.17	500,359	-0.90(-1.43%)
Jul 11, 2023	61.94	63.16	61.48	63.08	238,167	+1.25(+2.01%)
Jul 10, 2023	62.05	62.19	61.30	61.83	250,896	-0.34(-0.55%)
Jul 07, 2023	62.16	63.00	61.98	62.17	260,991	+0.17(+0.28%)
Jul 06, 2023	63.24	63.47	61.80	62.00	197,837	-1.62(-2.55%)
Jul 05, 2023	64.20	64.57	63.31	63.62	227,596	-0.58(-0.91%)

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.